Bank of Kaohsiung Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	11.700	11.800	11.700	11.700	11.700	212,175
2023-11-01	11.750	11.750	11.650	11.700	11.700	241,668
2023-10-31	11.700	11.750	11.650	11.650	11.650	241,530
2023-10-30	11.750	11.750	11.650	11.700	11.700	266,425
2023-10-27	11.700	11.750	11.650	11.650	11.650	245,001
2023-10-26	11.700	11.750	11.650	11.700	11.700	347,303
2023-10-25	11.800	11.800	11.700	11.750	11.750	315,364
2023-10-24	11.750	11.800	11.700	11.800	11.800	251,754
2023-10-23	11.800	11.800	11.700	11.750	11.750	236,299
2023-10-20	11.900	11.900	11.650	11.700	11.700	668,795
2023-10-19	11.750	11.900	11.750	11.850	11.850	355,299
2023-10-18	12.100	12.100	11.700	11.700	11.700	2,165,550
2023-10-17	12.050	12.050	11.950	12.050	12.050	202,617
2023-10-16	12.050	12.050	11.950	12.050	12.050	241,206
2023-10-13	12.050	12.050	11.950	12.050	12.050	186,060
2023-10-12	12.000	12.050	11.950	12.050	12.050	321,261
2023-10-11	11.950	12.050	11.900	12.000	12.000	650,758
2023-10-06	11.950	12.000	11.900	11.950	11.950	292,468
2023-10-05	11.900	11.950	11.900	11.900	11.900	228,478
2023-10-04	11.950	11.950	11.850	11.900	11.900	376,735
2023-10-03	12.000	12.050	12.000	12.000	12.000	80,682
2023-10-02	12.050	12.250	12.000	12.050	12.050	257,735
2023-09-28	12.100	12.100	12.000	12.000	12.000	286,787
2023-09-27	12.050	12.100	12.000	12.000	12.000	198,726
2023-09-26	12.100	12.100	12.050	12.050	12.050	242,178
2023-09-25	12.100	12.150	12.100	12.150	12.150	79,593
2023-09-22	12.150	12.150	12.050	12.150	12.150	166,635
2023-09-21	12.100	12.150	12.050	12.150	12.150	215,429
2023-09-20	12.150	12.200	12.050	12.150	12.150	266,362
2023-09-19	12.150	12.200	12.100	12.150	12.150	303,182
2023-09-18	12.150	12.250	12.100	12.150	12.150	335,791
2023-09-15	12.350	12.350	12.150	12.150	12.150	551,310
2023-09-14	12.250	12.350	12.200	12.250	12.250	519,793
2023-09-13	12.250	12.300	12.200	12.250	12.250	248,342
2023-09-12	12.250	12.300	12.200	12.200	12.200	210,911
2023-09-11	12.300	12.350	12.200	12.200	12.200	416,562
2023-09-08	12.250	12.450	12.250	12.350	12.350	270,022
2023-09-07	12.300	12.450	12.300	12.350	12.350	236,763
2023-09-06	12.400	12.500	12.350	12.400	12.400	306,992
2023-09-05	12.450	12.500	12.400	12.450	12.450	255,400
2023-09-04	12.400	12.500	12.400	12.450	12.450	630,353
2023-09-01	12.350	12.450	12.300	12.400	12.400	174,449
2023-08-31	12.250	12.500	12.200	12.500	12.500	594,394
2023-08-30	12.300	12.350	12.250	12.300	12.300	118,224
2023-08-29	12.250	12.350	12.200	12.350	12.350	128,423
2023-08-28	12.200	12.300	12.200	12.300	12.300	145,835
2023-08-25	12.200	12.250	12.200	12.200	12.200	128,348
2023-08-24	12.200	12.300	12.150	12.200	12.200	146,352
2023-08-23	12.350	12.350	12.200	12.200	12.200	195,498
2023-08-22	12.200	12.350	12.150	12.350	12.350	667,346
2023-08-21	12.200	12.200	12.100	12.150	12.150	192,715
2023-08-18	11.850	12.250	11.850	12.150	12.150	717,831
2023-08-17	11.900	11.950	11.800	11.950	11.950	863,230
2023-08-16	12.000	12.000	11.850	11.950	11.950	731,283
2023-08-15	12.200	12.200	12.050	12.050	12.050	355,528
2023-08-14	12.250	12.250	12.000	12.050	12.050	897,747
2023-08-11	12.250	12.300	12.200	12.300	12.300	558,004
2023-08-10	12.250	12.300	12.200	12.250	12.250	207,355
2023-08-09	12.250	12.300	12.200	12.250	12.250	166,710
2023-08-08	12.300	12.350	12.200	12.250	12.250	891,934

← NewerPage 13 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.