Bank of Kaohsiung Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	12.150	12.150	11.950	12.000	12.000	3,013,052
2026-10-16	12.050	12.200	12.050	12.150	12.150	2,181,255
2026-10-15	12.100	12.100	12.000	12.100	12.100	977,882
2026-10-14	12.050	12.150	12.050	12.050	12.050	855,151
2026-10-13	12.000	12.100	12.000	12.050	12.050	1,141,731
2026-10-12	12.050	12.100	12.000	12.050	12.050	1,076,465
2026-10-08	12.100	12.150	12.050	12.050	12.050	1,103,211
2026-10-07	12.050	12.150	12.000	12.100	12.100	1,057,431
2026-10-06	12.000	12.050	12.000	12.000	12.000	422,250
2026-10-05	12.100	12.100	11.950	11.950	11.950	1,615,576
2026-10-02	12.050	12.100	12.000	12.000	12.000	1,340,116
2026-10-01	12.100	12.100	12.000	12.050	12.050	1,862,290
2026-09-30	12.050	12.150	12.050	12.100	12.100	586,011
2026-09-29	12.150	12.200	12.000	12.000	12.000	1,838,762
2026-09-24	12.200	12.250	12.100	12.150	12.150	511,488
2026-09-23	12.250	12.300	12.150	12.150	12.150	1,319,204
2026-09-22	12.250	12.350	12.250	12.300	12.300	893,790
2026-09-21	12.400	12.400	12.250	12.250	12.250	1,370,692
2026-09-18	12.500	12.550	12.300	12.400	12.400	3,034,332
2026-09-17	12.250	12.600	12.250	12.500	12.500	4,197,927
2026-09-16	12.300	12.300	12.200	12.250	12.250	1,173,102
2026-09-15	12.300	12.350	12.150	12.250	12.250	1,127,338
2026-09-14	12.250	12.400	12.150	12.300	12.300	2,735,932
2026-09-11	12.150	12.300	12.150	12.300	12.300	1,536,553
2026-09-10	12.250	12.300	12.150	12.200	12.200	1,748,813
2026-09-09	12.350	12.350	12.200	12.350	12.350	1,907,142
2026-09-08	12.150	12.300	12.150	12.250	12.250	1,037,450
2026-09-07	12.300	12.300	12.150	12.200	12.200	1,212,626
2026-09-04	12.300	12.300	12.200	12.250	12.250	1,611,071
2026-09-03	12.100	12.350	12.100	12.250	12.250	3,486,940
2026-09-02	12.000	12.150	11.950	12.150	12.150	1,872,319
2026-09-01	11.900	12.050	11.900	12.000	12.000	1,249,632
2026-08-31	12.050	12.050	11.850	11.850	11.850	2,751,517
2026-08-28	12.050	12.050	12.000	12.050	12.050	399,463
2026-08-27	12.100	12.100	11.900	12.000	12.000	1,265,977
2026-08-26	12.050	12.100	12.000	12.050	12.050	582,965
2026-08-25	12.100	12.100	12.000	12.000	12.000	271,864
2026-08-24	12.100	12.150	12.050	12.100	12.100	932,432
2026-08-21	12.100	12.100	12.000	12.100	12.100	854,892
2026-08-20	11.950	12.100	11.950	12.100	12.100	758,636
2026-08-19	12.000	12.000	11.900	11.900	11.900	883,551
2026-08-18	12.000	12.050	11.950	12.000	12.000	969,221
2026-08-17	11.800	12.100	11.800	12.100	12.100	3,756,702
2026-08-14	11.900	11.900	11.800	11.800	11.800	2,107,107
2026-08-13	11.950	11.950	11.850	11.900	11.900	799,936
2026-08-12	11.850	11.950	11.800	11.900	11.900	981,105
2026-08-11	11.950	11.950	11.800	11.850	11.850	1,301,827
2026-08-10	11.950	11.950	11.800	11.900	11.900	1,736,425
2026-08-07	11.850	11.900	11.800	11.850	11.850	977,058
2026-08-06	11.800	11.850	11.750	11.800	11.800	1,382,545
2026-08-05	11.900	11.950	11.800	11.800	11.800	2,007,001
2026-08-04	11.850	11.950	11.750	11.900	11.900	3,426,641
2026-08-03	12.050	12.050	11.850	11.950	11.950	3,872,899
2026-07-31	12.250	12.300	12.050	12.100	12.100	3,462,281
2026-07-30	12.000	12.250	11.950	12.150	12.150	4,465,702
2026-07-29	12.400	12.450	11.800	11.950	11.950	16,883,192
2026-07-28	12.836	12.935	12.736	12.935	12.535	12,838,923
2026-07-27	12.786	12.886	12.687	12.836	12.439	7,701,283
2026-07-24	12.687	12.836	12.687	12.786	12.391	3,467,954
2026-07-23	12.736	12.786	12.637	12.786	12.391	4,937,546

Page 1 of 2 · 63 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-07-28	0.4120 TWD
2021-09-08	0.3090 TWD
2021-01-13	0.1568 TWD
2019-09-11	0.1143 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.