Bank of Kaohsiung Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-01	12.750	12.850	12.700	12.800	12.800	1,589,792
2024-07-31	12.650	12.800	12.600	12.700	12.700	2,115,198
2024-07-30	12.550	12.650	12.450	12.650	12.650	2,305,193
2024-07-29	12.600	12.650	12.500	12.500	12.500	2,445,852
2024-07-26	12.700	12.700	12.450	12.550	12.550	3,265,572
2024-07-23	12.700	12.850	12.700	12.750	12.750	2,043,850
2024-07-22	12.700	12.750	12.550	12.650	12.650	3,263,382
2024-07-19	13.050	13.050	12.700	12.750	12.750	4,496,024
2024-07-18	13.000	13.150	12.900	13.050	13.050	3,030,162
2024-07-17	13.000	13.100	12.950	13.000	13.000	3,619,364
2024-07-16	13.050	13.150	13.000	13.000	13.000	1,827,649
2024-07-15	13.150	13.250	13.050	13.050	13.050	3,077,531
2024-07-12	13.000	13.150	12.850	13.100	13.100	4,626,464
2024-07-11	13.250	13.250	13.100	13.100	13.100	7,577,364
2024-07-10	13.000	13.300	13.000	13.250	13.250	8,741,396
2024-07-09	12.900	13.000	12.700	12.950	12.950	11,246,387
2024-07-08	12.800	12.950	12.750	12.850	12.850	7,416,086
2024-07-05	12.500	12.800	12.500	12.750	12.750	9,719,243
2024-07-04	12.400	12.500	12.350	12.450	12.450	6,248,539
2024-07-03	12.200	12.400	12.200	12.400	12.400	6,433,074
2024-07-02	12.200	12.250	12.100	12.200	12.200	2,878,191
2024-07-01	12.000	12.250	11.950	12.200	12.200	9,783,612
2024-06-28	11.900	12.050	11.900	11.950	11.950	3,329,061
2024-06-27	11.900	11.950	11.850	11.900	11.900	1,482,308
2024-06-26	12.000	12.050	11.950	11.950	11.950	3,115,219
2024-06-25	11.900	12.000	11.900	12.000	12.000	4,888,797
2024-06-24	11.800	11.900	11.800	11.900	11.900	2,990,622
2024-06-21	11.850	11.950	11.700	11.700	11.700	6,111,922
2024-06-20	11.900	11.900	11.850	11.900	11.900	1,769,466
2024-06-19	11.850	11.900	11.800	11.850	11.850	2,857,936
2024-06-18	11.750	11.850	11.750	11.850	11.850	2,956,554
2024-06-17	11.750	11.800	11.750	11.750	11.750	1,529,688
2024-06-14	11.800	11.850	11.750	11.750	11.750	1,216,672
2024-06-13	11.750	11.800	11.700	11.800	11.800	2,367,501
2024-06-12	11.800	11.800	11.750	11.800	11.800	1,125,895
2024-06-11	11.800	11.850	11.800	11.800	11.800	3,768,210
2024-06-07	11.700	11.850	11.700	11.800	11.800	5,336,740
2024-06-06	11.650	11.700	11.650	11.700	11.700	1,388,779
2024-06-05	11.650	11.700	11.600	11.650	11.650	1,261,609
2024-06-04	11.650	11.700	11.600	11.600	11.600	1,543,208
2024-06-03	11.600	11.700	11.600	11.650	11.650	1,932,872
2024-05-31	11.650	11.700	11.550	11.550	11.550	4,051,959
2024-05-30	11.600	11.650	11.550	11.600	11.600	1,379,900
2024-05-29	11.650	11.700	11.600	11.600	11.600	2,476,761
2024-05-28	11.700	11.700	11.650	11.650	11.650	2,302,329
2024-05-27	11.650	11.700	11.650	11.650	11.650	1,821,865
2024-05-24	11.600	11.700	11.550	11.650	11.650	1,716,306
2024-05-23	11.650	11.700	11.600	11.600	11.600	2,030,909
2024-05-22	11.650	11.750	11.650	11.650	11.650	1,508,251
2024-05-21	11.750	11.750	11.600	11.650	11.650	2,630,056
2024-05-20	11.750	11.800	11.700	11.750	11.750	1,995,442
2024-05-17	11.750	11.800	11.700	11.750	11.750	1,303,448
2024-05-16	11.750	11.800	11.700	11.750	11.750	2,340,420
2024-05-15	11.650	11.750	11.650	11.700	11.700	3,512,734
2024-05-14	11.750	11.750	11.600	11.650	11.650	4,911,308
2024-05-13	11.800	11.800	11.700	11.750	11.750	2,197,711
2024-05-10	11.700	11.800	11.650	11.750	11.750	5,574,423
2024-05-09	11.750	11.850	11.700	11.750	11.750	2,025,414
2024-05-08	11.800	11.800	11.700	11.800	11.800	3,266,070
2024-05-07	11.900	11.900	11.750	11.800	11.800	3,018,013

← NewerPage 10 of 21 · 1,216 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.