Bank of Kaohsiung Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-06	11.750	11.950	11.750	11.850	11.850	7,861,707
2024-05-03	11.800	11.800	11.650	11.700	11.700	5,395,849
2024-05-02	11.600	11.750	11.600	11.750	11.750	3,492,061
2024-04-30	11.700	11.750	11.600	11.600	11.600	1,911,802
2024-04-29	11.550	11.700	11.550	11.700	11.700	6,403,532
2024-04-26	11.500	11.550	11.450	11.500	11.500	1,482,844
2024-04-25	11.500	11.600	11.450	11.500	11.500	1,765,618
2024-04-24	11.500	11.600	11.500	11.550	11.550	2,722,087
2024-04-23	11.500	11.500	11.400	11.500	11.500	1,563,217
2024-04-22	11.400	11.500	11.350	11.500	11.500	3,435,963
2024-04-19	11.400	11.400	11.200	11.350	11.350	4,440,807
2024-04-18	11.400	11.450	11.300	11.450	11.450	1,830,186
2024-04-17	11.400	11.450	11.350	11.400	11.400	1,472,073
2024-04-16	11.450	11.500	11.250	11.350	11.350	6,301,861
2024-04-15	11.600	11.600	11.450	11.500	11.500	7,505,026
2024-04-12	11.750	11.800	11.600	11.600	11.600	5,596,291
2024-04-11	11.800	11.800	11.750	11.750	11.750	1,998,602
2024-04-10	11.800	11.850	11.750	11.800	11.800	2,280,133
2024-04-09	11.800	11.800	11.750	11.800	11.800	2,536,188
2024-04-08	11.750	11.850	11.750	11.800	11.800	2,102,540
2024-04-03	11.750	11.800	11.750	11.800	11.800	2,385,620
2024-04-02	11.800	11.850	11.750	11.800	11.800	5,147,708
2024-04-01	11.900	11.900	11.750	11.850	11.850	3,992,968
2024-03-29	11.900	11.900	11.800	11.900	11.900	3,160,625
2024-03-28	11.800	11.900	11.750	11.900	11.900	4,840,930
2024-03-27	11.800	11.850	11.750	11.800	11.800	5,236,638
2024-03-26	11.800	11.850	11.750	11.800	11.800	5,764,560
2024-03-25	11.800	11.900	11.800	11.800	11.800	4,335,202
2024-03-22	11.750	11.800	11.700	11.800	11.800	5,736,019
2024-03-21	11.700	11.750	11.650	11.700	11.700	4,896,511
2024-03-20	11.700	11.700	11.600	11.700	11.700	4,949,783
2024-03-19	11.650	11.750	11.600	11.700	11.700	4,749,563
2024-03-18	11.550	11.700	11.550	11.650	11.650	12,387,849
2024-03-15	11.550	11.550	11.400	11.550	11.550	12,334,286
2024-03-14	11.400	11.550	11.350	11.550	11.550	18,285,322
2024-03-13	11.350	11.350	11.250	11.300	11.300	7,993,188
2024-03-12	11.350	11.400	11.300	11.350	11.350	6,242,258
2024-03-11	11.250	11.400	11.250	11.350	11.350	7,720,979
2024-03-08	11.300	11.500	11.200	11.200	11.200	45,432,554
2024-03-07	11.750	11.750	11.600	11.600	11.600	3,424,817
2024-03-06	11.600	11.800	11.550	11.750	11.750	3,255,282
2024-03-05	11.600	11.650	11.600	11.600	11.600	1,311,476
2024-03-04	11.400	11.600	11.400	11.600	11.600	2,679,689
2024-03-01	11.350	11.450	11.350	11.400	11.400	1,391,876
2024-02-29	11.400	11.550	11.350	11.350	11.350	4,664,226
2024-02-27	11.400	11.450	11.350	11.400	11.400	1,504,209
2024-02-26	11.450	11.450	11.350	11.350	11.350	2,071,420
2024-02-23	11.450	11.500	11.400	11.450	11.450	1,927,746
2024-02-22	11.500	11.500	11.400	11.400	11.400	2,248,048
2024-02-21	11.550	11.600	11.500	11.500	11.500	2,377,710
2024-02-20	11.550	11.600	11.500	11.500	11.500	1,666,581
2024-02-19	11.600	11.650	11.500	11.550	11.550	2,948,162
2024-02-16	11.700	11.750	11.650	11.700	11.700	692,415
2024-02-15	11.750	11.750	11.650	11.700	11.700	1,165,501
2024-02-05	11.850	11.850	11.700	11.750	11.750	787,428
2024-02-02	11.850	11.850	11.800	11.850	11.850	692,334
2024-02-01	11.900	11.950	11.800	11.850	11.850	1,727,568
2024-01-31	11.900	12.000	11.850	11.950	11.950	1,678,346
2024-01-30	12.050	12.150	11.900	11.900	11.900	5,667,860
2024-01-29	12.250	12.450	12.250	12.450	12.450	2,870,182

← NewerPage 11 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.