Bank of Kaohsiung Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	12.050	12.200	12.050	12.150	12.150	1,713,259
2024-01-25	12.000	12.050	12.000	12.000	12.000	313,472
2024-01-24	12.050	12.150	11.950	12.000	12.000	807,068
2024-01-23	11.950	12.000	11.950	12.000	12.000	205,790
2024-01-22	12.000	12.000	11.900	11.950	11.950	706,547
2024-01-19	11.900	12.000	11.850	12.000	12.000	675,520
2024-01-18	12.000	12.050	11.950	11.950	11.950	520,918
2024-01-17	12.100	12.150	11.950	12.050	12.050	1,610,307
2024-01-16	12.150	12.150	12.100	12.100	12.100	790,126
2024-01-15	12.150	12.250	12.150	12.200	12.200	373,403
2024-01-12	12.200	12.250	12.150	12.250	12.250	1,003,536
2024-01-11	12.150	12.250	12.150	12.200	12.200	707,382
2024-01-10	12.250	12.250	12.150	12.200	12.200	465,235
2024-01-09	12.300	12.350	12.250	12.250	12.250	517,236
2024-01-08	12.250	12.350	12.250	12.250	12.250	355,362
2024-01-05	12.250	12.300	12.200	12.250	12.250	355,205
2024-01-04	12.150	12.200	12.100	12.200	12.200	378,368
2024-01-03	12.200	12.250	12.150	12.200	12.200	449,374
2024-01-02	12.250	12.300	12.200	12.200	12.200	458,520
2023-12-29	12.300	12.350	12.250	12.250	12.250	376,433
2023-12-28	12.300	12.350	12.250	12.350	12.350	582,094
2023-12-27	12.300	12.350	12.300	12.350	12.350	394,007
2023-12-26	12.300	12.350	12.300	12.350	12.350	394,242
2023-12-25	12.250	12.300	12.250	12.250	12.250	250,512
2023-12-22	12.200	12.300	12.200	12.300	12.300	321,869
2023-12-21	12.250	12.350	12.200	12.250	12.250	383,776
2023-12-20	12.200	12.350	12.200	12.300	12.300	385,516
2023-12-19	12.250	12.300	12.200	12.200	12.200	449,046
2023-12-18	12.300	12.400	12.300	12.350	12.350	492,557
2023-12-15	12.350	12.400	12.300	12.350	12.350	575,068
2023-12-14	12.350	12.350	12.250	12.350	12.350	705,364
2023-12-13	12.300	12.300	12.200	12.250	12.250	399,544
2023-12-12	12.300	12.300	12.250	12.300	12.300	637,564
2023-12-11	12.350	12.350	12.250	12.300	12.300	384,078
2023-12-08	12.350	12.350	12.250	12.350	12.350	537,320
2023-12-07	12.250	12.350	12.250	12.300	12.300	458,585
2023-12-06	12.250	12.300	12.200	12.300	12.300	640,559
2023-12-05	12.200	12.250	12.150	12.200	12.200	410,294
2023-12-04	12.150	12.200	12.100	12.200	12.200	379,321
2023-12-01	12.050	12.150	12.050	12.150	12.150	325,034
2023-11-30	12.150	12.150	12.050	12.050	12.050	495,615
2023-11-29	12.150	12.150	12.050	12.100	12.100	431,533
2023-11-28	12.150	12.150	12.050	12.100	12.100	639,950
2023-11-27	12.150	12.150	12.050	12.100	12.100	312,394
2023-11-24	12.150	12.150	12.050	12.100	12.100	250,004
2023-11-23	12.050	12.150	12.050	12.100	12.100	341,043
2023-11-22	12.150	12.200	12.100	12.100	12.100	281,920
2023-11-21	12.150	12.200	12.050	12.100	12.100	668,334
2023-11-20	12.150	12.150	12.050	12.100	12.100	370,053
2023-11-17	12.150	12.150	12.000	12.150	12.150	692,402
2023-11-16	12.150	12.150	12.000	12.100	12.100	328,888
2023-11-15	11.850	12.200	11.800	12.150	12.150	957,916
2023-11-14	11.800	11.800	11.750	11.800	11.800	213,995
2023-11-13	11.800	11.850	11.700	11.750	11.750	257,836
2023-11-10	11.800	11.850	11.700	11.750	11.750	319,753
2023-11-09	11.800	11.850	11.750	11.750	11.750	215,790
2023-11-08	11.850	11.850	11.750	11.750	11.750	263,397
2023-11-07	11.800	11.850	11.750	11.800	11.800	307,309
2023-11-06	11.750	11.850	11.700	11.800	11.800	435,848
2023-11-03	11.750	11.800	11.750	11.750	11.750	235,846

← NewerPage 12 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.