Vigor Kobo

2733
🏛️ taiwan →
14.15
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 29.60 30.00 29.00 30.00 0.0M
2023-12-28 29.00 29.35 29.00 29.35 0.0M
2023-12-27 29.75 29.75 29.00 29.50 0.0M
2023-12-26 30.50 30.60 29.05 29.75 0.0M
2023-12-25 28.50 30.90 28.50 29.90 0.1M
2023-12-22 28.70 30.10 28.70 29.00 0.0M
2023-12-21 29.30 29.80 29.30 29.80 0.0M
2023-12-20 30.10 30.60 29.20 29.80 0.1M
2023-12-19 29.80 30.20 27.40 30.10 0.1M
2023-12-18 29.50 30.30 29.00 30.00 0.1M
2023-12-15 29.60 30.50 29.50 30.00 0.0M
2023-12-14 30.90 31.00 29.45 30.30 0.0M
2023-12-13 29.30 30.90 29.00 30.20 0.0M
2023-12-11 28.50 29.40 28.50 28.90 0.0M
2023-12-08 28.40 29.20 28.40 29.00 0.1M
2023-12-07 29.10 29.60 28.40 28.40 0.0M
2023-12-06 28.00 29.10 28.00 29.10 0.0M
2023-12-05 28.30 29.45 28.30 28.50 0.0M
2023-12-04 29.40 29.45 29.00 29.00 0.0M
2023-12-01 28.50 29.45 28.30 28.50 0.0M
2023-11-30 29.60 29.60 29.60 29.60 0.0M
2023-11-29 29.50 29.50 29.30 29.35 0.0M
2023-11-28 29.10 29.60 29.00 29.35 0.0M
2023-11-27 28.80 29.00 28.80 29.00 0.0M
2023-11-24 28.50 29.20 28.25 29.10 0.0M
2023-11-23 29.10 29.65 28.80 29.25 0.0M
2023-11-22 29.20 29.50 28.70 29.50 0.0M
2023-11-21 29.20 29.30 28.90 28.90 0.0M
2023-11-20 28.10 29.20 27.90 29.00 0.0M
2023-11-17 28.10 29.25 28.10 29.25 0.0M
2023-11-16 29.10 29.10 28.00 28.30 0.0M
2023-11-15 29.10 29.10 29.10 29.10 0.0M
2023-11-14 29.45 29.45 27.80 28.40 0.0M
2023-11-13 28.10 28.30 28.00 28.30 0.0M
2023-11-10 28.60 28.60 28.00 28.30 0.0M
2023-11-09 29.00 29.30 28.00 28.00 0.0M
2023-11-08 28.70 28.80 28.30 28.70 0.0M
2023-11-07 27.50 29.05 27.50 28.90 0.0M
2023-11-06 27.50 28.00 27.40 27.80 0.0M
2023-11-03 27.90 27.90 27.20 27.50 0.0M
2023-11-02 27.00 27.30 27.00 27.30 0.0M
2023-11-01 28.00 28.00 27.00 27.50 0.0M
2023-10-31 24.50 29.00 24.50 27.40 0.1M
2023-10-30 24.50 24.60 24.50 24.50 0.0M
2023-10-27 24.40 25.30 24.40 24.40 0.0M
2023-10-26 25.30 25.30 25.30 25.30 0.0M
2023-10-25 25.30 25.30 25.30 25.30 0.0M
2023-10-24 24.60 24.60 24.60 24.60 0.0M
2023-10-23 25.40 25.40 25.40 25.40 0.0M
2023-10-20 25.30 25.30 25.30 25.30 0.0M
2023-10-19 25.30 25.30 25.30 25.30 0.0M
2023-10-18 25.20 25.20 25.20 25.20 0.0M
2023-10-17 25.20 25.20 25.20 25.20 0.0M
2023-10-16 25.10 25.20 25.00 25.20 0.0M
2023-10-13 25.20 25.20 25.20 25.20 0.0M
2023-10-12 25.20 25.50 25.00 25.20 0.0M
2023-10-11 26.00 26.10 24.80 26.10 0.0M
2023-10-06 26.00 26.00 26.00 26.00 0.0M
2023-10-04 26.00 26.00 26.00 26.00 0.0M
2023-10-03 26.00 26.00 26.00 26.00 0.0M
2023-10-02 26.50 26.50 25.40 26.00 0.0M
2023-09-28 26.50 26.50 25.50 26.50 0.0M
2023-09-27 26.50 26.60 26.30 26.50 0.0M
2023-09-26 24.20 26.50 24.20 26.50 0.0M
2023-09-25 23.75 24.05 22.65 24.05 0.0M
2023-09-22 25.00 25.00 23.80 23.90 0.0M
2023-09-21 24.70 25.75 24.50 25.75 0.0M
2023-09-20 25.70 26.15 25.65 25.65 0.0M
2023-09-19 26.10 26.70 25.90 26.70 0.0M
2023-09-18 27.20 27.50 26.10 26.10 0.0M
2023-09-15 28.40 28.40 27.20 27.20 0.0M
2023-09-14 27.20 28.55 27.20 27.60 0.0M
2023-09-12 28.60 28.60 28.60 28.60 0.0M
2023-09-11 28.35 28.50 28.25 28.50 0.0M
2023-09-08 29.70 29.70 29.70 29.70 0.0M
2023-09-07 29.10 29.10 29.10 29.10 0.0M
2023-09-06 29.55 30.60 29.55 29.80 0.0M
2023-09-05 31.10 31.10 29.55 30.60 0.0M
2023-09-04 31.10 31.60 29.65 31.10 0.0M
2023-09-01 30.50 31.50 30.30 30.80 0.4M
2023-08-31 30.00 30.50 29.60 30.50 0.4M
2023-08-30 30.00 30.10 29.60 30.00 0.4M
2023-08-29 30.50 30.60 30.00 30.60 0.0M
2023-08-28 31.50 31.50 29.60 29.60 0.0M
2023-08-25 28.50 32.15 28.00 31.50 0.1M
2023-08-24 28.50 28.50 28.50 28.50 0.0M
2023-08-23 28.40 28.50 28.40 28.50 0.0M
2023-08-22 27.80 28.50 27.80 28.40 0.0M
2023-08-21 28.50 28.50 28.50 28.50 0.0M
2023-08-18 28.50 28.50 28.50 28.50 0.0M
2023-08-17 28.50 28.50 28.50 28.50 0.0M
2023-08-16 28.00 29.20 27.85 28.50 0.0M
2023-08-15 29.30 29.30 27.85 28.00 0.0M
2023-08-14 29.30 29.30 28.00 29.30 0.0M
2023-08-11 29.50 29.50 28.20 29.30 0.0M
2023-08-10 29.55 29.55 28.25 29.50 0.0M
2023-08-09 29.55 29.65 29.10 29.55 0.0M
2023-08-08 29.60 29.60 28.20 29.10 0.0M
2023-08-07 28.50 29.00 28.40 29.00 0.0M
2023-08-04 28.50 29.40 28.50 29.10 0.0M
2023-08-02 30.00 30.00 28.70 29.85 0.0M
2023-08-01 29.80 30.00 29.50 30.00 0.0M
2023-07-31 29.80 29.90 29.30 29.30 0.0M
2023-07-28 29.10 30.00 29.00 29.80 0.0M
2023-07-27 29.10 29.90 29.00 29.50 0.0M
2023-07-26 30.50 30.50 28.90 30.10 0.0M
2023-07-25 30.40 30.50 29.10 29.10 0.0M
2023-07-24 29.40 29.40 29.10 29.40 0.0M
2023-07-21 29.40 30.50 29.40 30.50 0.0M
2023-07-20 30.50 30.50 30.50 30.50 0.0M
2023-07-19 30.00 30.50 29.50 30.50 0.0M
2023-07-18 30.60 31.30 29.90 31.30 0.0M
2023-07-17 32.00 32.00 30.70 32.00 0.0M
2023-07-14 32.10 32.10 31.00 32.00 0.0M
2023-07-13 31.70 32.50 30.55 32.10 0.0M
2023-07-12 32.95 32.95 31.70 32.65 0.0M
2023-07-11 32.95 32.95 32.00 32.95 0.0M
2023-07-10 32.95 33.30 32.00 32.95 0.0M
2023-07-07 31.45 33.15 31.45 32.95 0.0M
2023-07-06 31.30 32.30 31.00 32.30 0.1M
2023-07-05 31.55 32.00 31.35 31.50 0.0M
2023-07-04 31.65 32.30 31.45 31.55 0.0M
2023-07-03 32.15 32.30 31.45 32.00 0.0M
2023-06-30 32.15 32.15 31.45 32.15 0.0M
2023-06-29 31.30 32.15 31.30 32.15 0.0M
2023-06-28 31.30 32.00 31.30 32.00 0.0M
2023-06-27 31.80 32.00 31.05 31.50 0.0M
2023-06-26 32.90 33.00 31.35 31.80 0.1M
2023-06-21 33.00 34.00 32.90 34.00 0.0M
2023-06-20 34.70 34.75 33.70 34.50 0.0M
2023-06-19 34.70 34.90 31.75 34.70 0.0M
2023-06-16 34.60 34.90 33.40 34.90 0.0M
2023-06-15 35.20 35.20 34.35 35.00 0.0M
2023-06-14 34.55 35.40 34.45 35.40 0.0M
2023-06-13 35.35 35.35 34.50 35.15 0.0M
2023-06-12 34.50 35.50 34.30 34.70 0.0M
2023-06-09 35.65 35.65 34.20 35.50 0.1M
2023-06-08 34.00 35.65 33.85 35.65 0.1M
2023-06-07 33.65 35.30 33.60 34.80 0.0M
2023-06-06 33.50 35.00 33.00 35.00 0.1M
2023-06-05 32.80 33.55 32.00 33.50 0.0M
2023-06-02 32.70 33.05 31.40 32.80 0.0M
2023-06-01 32.70 32.70 32.00 32.70 0.0M
2023-05-31 32.80 34.00 31.00 32.70 0.1M
2023-05-30 33.00 34.15 32.70 33.80 0.0M
2023-05-29 35.15 35.20 32.85 34.15 0.1M
2023-05-26 35.15 36.00 34.85 34.85 0.1M
2023-05-25 34.30 35.20 34.00 35.15 0.1M
2023-05-24 33.30 35.30 33.00 35.15 0.1M
2023-05-23 31.20 33.50 31.20 33.25 0.1M
2023-05-22 30.20 32.10 29.80 31.20 0.2M
2023-05-19 29.60 30.20 29.00 30.20 0.1M
2023-05-18 27.90 29.90 27.90 29.90 0.1M
2023-05-17 28.25 28.40 27.85 28.30 0.1M
2023-05-16 28.70 28.80 28.25 28.60 0.0M
2023-05-15 28.90 28.90 28.30 28.70 0.1M
2023-05-12 29.10 29.10 28.60 28.90 0.0M
2023-05-11 29.15 29.15 28.50 29.10 0.1M
2023-05-10 28.90 29.20 28.90 29.10 0.1M
2023-05-09 29.00 29.35 28.90 29.15 0.1M
2023-05-08 29.10 29.15 28.70 29.15 0.0M
2023-05-05 28.70 29.10 28.65 29.10 0.0M
2023-05-04 28.70 29.40 28.70 29.10 0.1M
2023-05-03 28.40 29.50 28.40 29.10 0.1M
2023-05-02 28.05 29.00 28.05 28.90 0.0M
2023-04-28 27.80 29.00 27.80 29.00 0.1M
2023-04-27 27.30 29.35 27.30 28.30 0.1M
2023-04-26 27.10 27.80 27.00 27.70 0.1M
2023-04-25 27.30 27.90 27.00 27.50 0.1M
2023-04-24 27.00 28.20 27.00 28.20 0.0M
2023-04-21 28.00 28.50 26.15 27.00 0.1M
2023-04-20 25.40 30.10 25.40 28.50 0.4M
2023-04-19 24.80 25.30 24.80 24.90 0.1M
2023-04-18 24.00 24.80 23.90 24.60 0.1M
2023-04-17 24.00 24.30 23.90 24.10 0.1M
2023-04-14 23.40 24.30 23.20 24.10 0.1M
2023-04-13 23.50 23.70 23.20 23.40 0.1M
2023-04-12 23.60 23.70 22.70 23.30 0.1M
2023-04-11 22.10 23.60 21.90 23.60 0.2M
2023-04-10 20.20 22.30 20.20 21.80 0.1M
2023-04-07 20.10 20.10 19.40 20.00 0.0M
2023-04-06 19.50 20.50 19.40 19.40 0.0M
2023-03-31 19.00 19.00 19.00 19.00 0.0M
2023-03-30 18.70 19.00 18.60 18.60 0.0M
2023-03-29 18.65 18.65 18.00 18.55 0.0M
2023-03-28 18.00 18.65 18.00 18.50 0.0M
2023-03-27 18.50 18.70 18.40 18.65 0.0M
2023-03-24 19.40 19.40 18.50 18.90 0.0M
2023-03-23 18.90 19.30 18.70 19.00 0.1M
2023-03-22 19.50 19.70 18.75 19.70 0.0M
2023-03-21 19.25 19.80 19.00 19.80 0.0M
2023-03-20 18.50 20.10 18.50 19.25 0.0M
2023-03-17 19.10 19.20 18.40 18.90 0.0M
2023-03-16 19.00 19.30 18.50 19.10 0.1M
2023-03-15 19.60 19.60 19.30 19.30 0.0M
2023-03-14 19.60 19.60 18.90 19.00 0.0M
2023-03-13 20.50 20.50 19.70 20.20 0.1M
2023-03-10 20.20 20.50 19.80 19.90 0.0M
2023-03-09 20.80 20.90 20.20 20.20 0.0M
2023-03-08 20.90 20.90 20.00 20.00 0.0M
2023-03-07 20.30 20.90 20.10 20.40 0.0M
2023-03-06 20.70 21.00 20.40 20.50 0.0M
2023-03-03 22.80 22.95 20.40 21.40 0.1M
2023-03-02 22.80 23.50 22.70 23.00 0.0M
2023-03-01 23.10 24.00 22.80 23.00 0.1M
2023-02-24 22.50 23.10 21.90 23.10 0.0M
2023-02-23 21.55 22.50 21.55 22.50 0.1M
2023-02-22 20.35 22.30 20.00 20.90 0.1M
2023-02-21 23.80 26.50 19.85 20.90 0.3M
2023-02-20 17.85 24.20 17.50 23.00 0.3M
2023-02-17 17.85 17.85 17.85 17.85 0.0M
2023-02-16 16.80 17.65 16.80 17.30 0.0M
2023-02-15 17.20 17.20 17.20 17.20 0.0M
2023-02-14 17.30 17.40 17.20 17.40 0.0M
2023-02-13 16.90 16.90 16.90 16.90 0.0M
2023-02-10 17.00 17.00 16.90 16.90 0.0M
2023-02-09 17.10 17.30 17.10 17.10 0.0M
2023-02-08 16.90 17.65 16.90 17.30 0.0M
2023-02-07 17.60 17.60 17.30 17.30 0.0M
2023-02-03 17.30 17.30 16.75 16.80 0.0M
2023-02-02 16.60 17.15 16.60 16.80 0.0M
2023-02-01 16.70 16.80 16.60 16.80 0.0M
2023-01-31 16.00 16.00 16.00 16.00 0.0M
2023-01-16 16.80 16.80 16.80 16.80 0.0M
2023-01-13 16.25 16.35 16.00 16.20 0.0M
2023-01-12 16.35 16.35 16.35 16.35 0.0M
2023-01-11 17.00 17.00 17.00 17.00 0.0M
2023-01-09 16.50 16.60 16.45 16.60 0.0M
2023-01-06 16.55 16.55 16.50 16.50 0.0M
2023-01-05 17.20 17.20 16.55 16.55 0.0M
2023-01-04 16.80 17.25 16.80 17.20 0.0M
2023-01-03 16.60 17.05 15.80 16.60 0.0M