Kuobrothers Corp. (8477.TWO)
Taipei Exchange - Taipei Exchange Delayed price. Currency in TWD
Add to watchlist
At close: 01:30PM CST
Time period:
29 May 2023 - 29 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 29 May 2024 | 17.90 | 17.95 | 17.60 | 17.80 | 17.80 | 49,229 |
| 28 May 2024 | 18.00 | 18.00 | 17.80 | 17.90 | 17.90 | 92,000 |
| 27 May 2024 | 17.65 | 17.85 | 17.65 | 17.85 | 17.85 | 31,000 |
| 24 May 2024 | 17.80 | 17.80 | 17.60 | 17.70 | 17.70 | 29,000 |
| 23 May 2024 | 17.95 | 17.95 | 17.55 | 17.95 | 17.95 | 59,000 |
| 22 May 2024 | 17.70 | 18.75 | 17.60 | 17.90 | 17.90 | 196,000 |
| 21 May 2024 | 17.95 | 18.00 | 17.50 | 17.55 | 17.55 | 64,000 |
| 20 May 2024 | 17.50 | 17.85 | 17.30 | 17.80 | 17.80 | 52,000 |
| 17 May 2024 | 17.40 | 17.60 | 17.30 | 17.60 | 17.60 | 43,000 |
| 16 May 2024 | 17.50 | 17.60 | 17.30 | 17.60 | 17.60 | 48,000 |
| 15 May 2024 | 17.80 | 17.80 | 17.25 | 17.30 | 17.30 | 84,000 |
| 14 May 2024 | 17.80 | 17.80 | 17.30 | 17.45 | 17.45 | 85,000 |
| 13 May 2024 | 17.75 | 17.95 | 17.35 | 17.50 | 17.50 | 134,000 |
| 10 May 2024 | 18.35 | 18.35 | 17.20 | 17.40 | 17.40 | 272,000 |
| 09 May 2024 | 18.55 | 19.00 | 18.00 | 18.40 | 18.40 | 99,000 |
| 08 May 2024 | 18.75 | 18.85 | 18.30 | 18.50 | 18.50 | 54,000 |
| 07 May 2024 | 19.50 | 19.50 | 18.20 | 18.70 | 18.70 | 198,000 |
| 06 May 2024 | 19.90 | 20.35 | 19.15 | 19.50 | 19.50 | 394,000 |
| 03 May 2024 | 18.55 | 20.10 | 18.10 | 20.10 | 20.10 | 527,000 |
| 02 May 2024 | 17.65 | 18.45 | 17.15 | 18.45 | 18.45 | 305,000 |
| 30 Apr 2024 | 16.85 | 18.55 | 16.70 | 18.20 | 18.20 | 356,000 |
| 29 Apr 2024 | 16.90 | 16.95 | 16.80 | 16.90 | 16.90 | 30,000 |
| 26 Apr 2024 | 16.80 | 16.85 | 16.65 | 16.80 | 16.80 | 49,000 |
| 25 Apr 2024 | 16.90 | 16.90 | 16.75 | 16.80 | 16.80 | 34,000 |
| 24 Apr 2024 | 17.30 | 17.30 | 16.85 | 16.90 | 16.90 | 35,000 |
| 23 Apr 2024 | 17.35 | 17.35 | 16.90 | 17.05 | 17.05 | 51,000 |
| 22 Apr 2024 | 17.15 | 17.45 | 16.75 | 17.40 | 17.40 | 67,000 |
| 19 Apr 2024 | 17.25 | 17.65 | 17.00 | 17.50 | 17.50 | 72,000 |
| 18 Apr 2024 | 17.55 | 17.70 | 17.35 | 17.50 | 17.50 | 48,000 |
| 17 Apr 2024 | 17.50 | 17.60 | 17.30 | 17.55 | 17.55 | 32,000 |
| 16 Apr 2024 | 17.65 | 17.65 | 16.90 | 17.10 | 17.10 | 81,000 |
| 15 Apr 2024 | 17.65 | 17.85 | 17.40 | 17.70 | 17.70 | 40,000 |
| 12 Apr 2024 | 17.55 | 17.95 | 17.45 | 17.90 | 17.90 | 39,000 |
| 11 Apr 2024 | 18.00 | 18.00 | 17.40 | 17.55 | 17.55 | 85,000 |
| 10 Apr 2024 | 18.00 | 18.00 | 17.80 | 17.80 | 17.80 | 64,000 |
| 09 Apr 2024 | 18.00 | 18.00 | 17.80 | 18.00 | 18.00 | 89,000 |
| 08 Apr 2024 | 18.05 | 18.30 | 17.80 | 18.30 | 18.30 | 48,000 |
| 03 Apr 2024 | 18.30 | 18.60 | 18.05 | 18.05 | 18.05 | 44,000 |
| 02 Apr 2024 | 18.60 | 18.60 | 18.15 | 18.25 | 18.25 | 53,000 |
| 01 Apr 2024 | 18.40 | 18.50 | 18.25 | 18.45 | 18.45 | 67,000 |
| 29 Mar 2024 | 18.30 | 18.30 | 18.15 | 18.15 | 18.15 | 8,000 |
| 28 Mar 2024 | 18.40 | 18.50 | 18.05 | 18.10 | 18.10 | 53,000 |
| 27 Mar 2024 | 18.15 | 18.60 | 18.10 | 18.35 | 18.35 | 69,000 |
| 26 Mar 2024 | 17.90 | 18.10 | 17.90 | 18.05 | 18.05 | 77,000 |
| 25 Mar 2024 | 18.05 | 18.05 | 17.80 | 17.90 | 17.90 | 101,000 |
| 22 Mar 2024 | 17.75 | 18.00 | 17.50 | 17.95 | 17.95 | 67,000 |
| 21 Mar 2024 | 18.00 | 18.00 | 17.75 | 17.75 | 17.75 | 62,000 |
| 20 Mar 2024 | 18.00 | 18.00 | 17.85 | 17.85 | 17.85 | 50,000 |
| 19 Mar 2024 | 18.00 | 18.00 | 17.90 | 18.00 | 18.00 | 30,000 |
| 18 Mar 2024 | 18.00 | 18.15 | 17.80 | 18.00 | 18.00 | 38,000 |
| 15 Mar 2024 | 18.70 | 18.70 | 17.95 | 18.00 | 18.00 | 66,000 |
| 14 Mar 2024 | 18.90 | 18.95 | 18.50 | 18.70 | 18.70 | 91,000 |
| 13 Mar 2024 | 18.70 | 19.30 | 18.60 | 19.00 | 19.00 | 73,000 |
| 12 Mar 2024 | 18.85 | 19.10 | 18.80 | 19.10 | 19.10 | 59,000 |
| 11 Mar 2024 | 18.85 | 18.95 | 18.55 | 18.70 | 18.70 | 97,000 |
| 08 Mar 2024 | 19.50 | 19.55 | 18.60 | 18.60 | 18.60 | 170,000 |
| 07 Mar 2024 | 18.95 | 19.45 | 18.95 | 19.40 | 19.40 | 117,000 |
| 06 Mar 2024 | 18.75 | 19.60 | 18.75 | 18.95 | 18.95 | 207,000 |
| 05 Mar 2024 | 19.00 | 19.20 | 18.50 | 18.60 | 18.60 | 226,000 |
| 04 Mar 2024 | 19.55 | 19.85 | 19.20 | 19.20 | 19.20 | 207,000 |
| 01 Mar 2024 | 19.95 | 20.20 | 19.75 | 19.85 | 19.85 | 242,000 |
| 29 Feb 2024 | 20.25 | 20.45 | 20.00 | 20.20 | 20.20 | 150,000 |
| 27 Feb 2024 | 20.90 | 21.40 | 19.95 | 20.20 | 20.20 | 223,000 |
| 26 Feb 2024 | 19.95 | 20.95 | 19.90 | 20.65 | 20.65 | 262,000 |
| 23 Feb 2024 | 20.30 | 20.60 | 19.85 | 19.95 | 19.95 | 404,000 |
| 22 Feb 2024 | 22.00 | 22.40 | 20.65 | 20.70 | 20.70 | 498,000 |
| 21 Feb 2024 | 21.45 | 22.80 | 20.75 | 22.00 | 22.00 | 1,090,000 |
| 20 Feb 2024 | 20.70 | 21.75 | 19.90 | 21.75 | 21.75 | 1,266,000 |
| 19 Feb 2024 | 18.25 | 19.80 | 18.25 | 19.80 | 19.80 | 616,000 |
| 16 Feb 2024 | 18.45 | 18.45 | 18.00 | 18.00 | 18.00 | 193,000 |
| 15 Feb 2024 | 18.85 | 18.85 | 17.20 | 18.60 | 18.60 | 558,000 |
| 05 Feb 2024 | 18.95 | 19.20 | 18.80 | 19.00 | 19.00 | 158,000 |
| 02 Feb 2024 | 19.10 | 19.25 | 18.85 | 18.85 | 18.85 | 126,000 |
| 01 Feb 2024 | 19.05 | 19.30 | 19.05 | 19.10 | 19.10 | 112,000 |
| 31 Jan 2024 | 19.15 | 19.60 | 19.05 | 19.50 | 19.50 | 201,000 |
| 30 Jan 2024 | 19.20 | 19.25 | 18.90 | 18.90 | 18.90 | 96,000 |
| 29 Jan 2024 | 18.50 | 19.20 | 18.50 | 19.20 | 19.20 | 132,000 |
| 26 Jan 2024 | 18.75 | 18.75 | 18.20 | 18.30 | 18.30 | 177,000 |
| 25 Jan 2024 | 19.50 | 19.50 | 18.50 | 18.85 | 18.85 | 216,000 |
| 24 Jan 2024 | 18.90 | 19.75 | 18.90 | 19.50 | 19.50 | 132,000 |
| 23 Jan 2024 | 18.70 | 19.55 | 18.70 | 18.90 | 18.90 | 91,000 |
| 22 Jan 2024 | 19.55 | 19.60 | 18.20 | 18.70 | 18.70 | 396,000 |
| 19 Jan 2024 | 20.20 | 20.80 | 19.40 | 19.50 | 19.50 | 189,000 |
| 18 Jan 2024 | 20.50 | 21.00 | 20.20 | 20.20 | 20.20 | 136,000 |
| 17 Jan 2024 | 19.60 | 21.00 | 19.60 | 20.65 | 20.65 | 330,000 |
| 16 Jan 2024 | 21.30 | 22.25 | 20.35 | 20.80 | 20.80 | 671,000 |
| 15 Jan 2024 | 18.50 | 21.45 | 18.50 | 21.45 | 21.45 | 930,000 |
| 12 Jan 2024 | 17.20 | 19.50 | 17.20 | 19.50 | 19.50 | 228,000 |
| 11 Jan 2024 | 17.65 | 18.45 | 17.65 | 18.10 | 18.10 | 154,000 |
| 10 Jan 2024 | 18.65 | 18.95 | 18.10 | 18.50 | 18.50 | 330,000 |
| 09 Jan 2024 | 20.00 | 20.00 | 18.60 | 19.15 | 19.15 | 473,000 |
| 08 Jan 2024 | 21.65 | 22.00 | 20.60 | 20.60 | 20.60 | 205,000 |
| 05 Jan 2024 | 21.45 | 22.30 | 21.45 | 21.65 | 21.65 | 252,000 |
| 04 Jan 2024 | 21.85 | 22.40 | 21.50 | 21.65 | 21.65 | 330,000 |
| 03 Jan 2024 | 23.70 | 23.80 | 22.40 | 22.40 | 22.40 | 561,000 |
| 02 Jan 2024 | 23.55 | 23.70 | 22.40 | 23.60 | 23.60 | 630,000 |
| 29 Dec 2023 | 22.50 | 23.50 | 21.75 | 23.30 | 23.30 | 722,000 |
| 28 Dec 2023 | 22.70 | 22.70 | 21.60 | 22.15 | 22.15 | 584,000 |
| 27 Dec 2023 | 23.55 | 23.55 | 21.15 | 22.65 | 22.65 | 1,683,000 |
| 26 Dec 2023 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | 350,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.