Bank of Kaohsiung Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-07	12.300	12.350	12.250	12.300	12.300	353,467
2023-08-04	12.300	12.400	12.250	12.300	12.300	461,234
2023-08-02	12.300	12.400	12.300	12.300	12.300	1,289,552
2023-08-01	13.133	13.287	13.081	13.287	12.900	1,675,076
2023-07-31	13.184	13.236	13.081	13.081	12.700	1,002,621
2023-07-28	13.030	13.133	13.030	13.081	12.700	510,312
2023-07-27	12.927	13.081	12.875	13.081	12.700	1,093,249
2023-07-26	12.772	12.875	12.772	12.824	12.450	519,283
2023-07-25	12.721	12.875	12.721	12.772	12.400	265,102
2023-07-24	12.824	12.875	12.721	12.721	12.350	338,226
2023-07-21	12.772	12.875	12.772	12.824	12.450	234,173
2023-07-20	12.772	12.875	12.721	12.772	12.400	252,943
2023-07-19	12.824	12.875	12.772	12.875	12.500	268,610
2023-07-18	12.721	12.824	12.721	12.772	12.400	1,168,609
2023-07-17	12.772	12.875	12.721	12.772	12.400	366,859
2023-07-14	12.772	12.824	12.669	12.772	12.400	390,739
2023-07-13	12.772	12.824	12.669	12.669	12.300	310,151
2023-07-12	12.721	12.824	12.721	12.721	12.350	340,146
2023-07-11	12.721	12.824	12.721	12.721	12.350	356,899
2023-07-10	12.669	12.772	12.669	12.721	12.350	463,530
2023-07-07	12.721	12.721	12.618	12.669	12.300	348,524
2023-07-06	12.772	12.824	12.669	12.721	12.350	395,092
2023-07-05	12.824	12.875	12.772	12.824	12.450	226,860
2023-07-04	12.875	12.875	12.824	12.875	12.500	201,031
2023-07-03	12.824	12.927	12.824	12.927	12.550	439,940
2023-06-30	12.772	12.875	12.772	12.824	12.450	303,839
2023-06-29	12.772	12.824	12.721	12.772	12.400	312,843
2023-06-28	12.669	12.772	12.669	12.721	12.350	203,647
2023-06-27	12.772	12.772	12.669	12.669	12.300	288,492
2023-06-26	12.669	12.772	12.669	12.772	12.400	549,175
2023-06-21	12.669	12.824	12.669	12.721	12.350	472,310
2023-06-20	12.721	12.721	12.669	12.721	12.350	217,328
2023-06-19	12.721	12.772	12.669	12.721	12.350	729,793
2023-06-16	12.772	12.824	12.721	12.721	12.350	423,422
2023-06-15	12.721	12.772	12.669	12.721	12.350	327,816
2023-06-14	12.772	12.824	12.721	12.721	12.350	303,724
2023-06-13	12.721	12.772	12.721	12.721	12.350	285,867
2023-06-12	12.824	12.824	12.721	12.721	12.350	241,725
2023-06-09	12.824	12.824	12.721	12.824	12.450	350,802
2023-06-08	12.824	12.824	12.721	12.824	12.450	240,122
2023-06-07	12.721	12.824	12.721	12.824	12.450	281,771
2023-06-06	12.772	12.824	12.669	12.772	12.400	363,423
2023-06-05	12.669	12.824	12.669	12.772	12.400	331,187
2023-06-02	12.669	12.721	12.618	12.669	12.300	318,901
2023-06-01	12.824	12.824	12.669	12.669	12.300	502,418
2023-05-31	12.772	12.875	12.721	12.721	12.350	1,325,844
2023-05-30	12.721	12.824	12.721	12.772	12.400	111,204
2023-05-29	12.721	12.772	12.669	12.721	12.350	240,527
2023-05-26	12.669	12.772	12.669	12.721	12.350	276,197
2023-05-25	12.772	12.824	12.772	12.772	12.400	140,900
2023-05-24	12.721	12.927	12.721	12.875	12.500	533,415
2023-05-23	12.875	12.927	12.772	12.772	12.400	350,308
2023-05-22	12.875	12.875	12.772	12.875	12.500	2,948,956
2023-05-19	12.927	12.927	12.772	12.875	12.500	424,534
2023-05-18	12.824	12.927	12.772	12.875	12.500	655,340
2023-05-17	12.772	12.978	12.721	12.875	12.500	1,337,289
2023-05-16	12.669	12.772	12.618	12.772	12.400	559,998
2023-05-15	12.566	12.721	12.566	12.721	12.350	458,626
2023-05-12	12.566	12.618	12.515	12.618	12.250	86,708
2023-05-11	12.669	12.721	12.566	12.566	12.200	359,757

← NewerPage 14 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.