Bank of Kaohsiung Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-10	12.772	12.824	12.669	12.669	12.300	609,831
2023-05-09	12.721	12.772	12.669	12.772	12.400	194,323
2023-05-08	12.721	12.772	12.669	12.721	12.350	285,789
2023-05-05	12.618	12.721	12.618	12.669	12.300	209,389
2023-05-04	12.669	12.721	12.618	12.618	12.250	360,191
2023-05-03	12.669	12.721	12.566	12.669	12.300	924,769
2023-05-02	12.669	12.721	12.566	12.669	12.300	444,834
2023-04-28	12.566	12.669	12.515	12.669	12.300	321,484
2023-04-27	12.566	12.566	12.463	12.566	12.200	198,191
2023-04-26	12.515	12.566	12.463	12.566	12.200	434,863
2023-04-25	12.566	12.566	12.463	12.463	12.100	324,851
2023-04-24	12.566	12.566	12.463	12.566	12.200	479,351
2023-04-21	12.618	12.618	12.515	12.618	12.250	339,581
2023-04-20	12.669	12.669	12.566	12.618	12.250	356,462
2023-04-19	12.669	12.669	12.566	12.618	12.250	577,833
2023-04-18	12.721	12.721	12.618	12.669	12.300	246,854
2023-04-17	12.772	12.772	12.669	12.721	12.350	365,069
2023-04-14	12.721	12.772	12.669	12.772	12.400	241,427
2023-04-13	12.772	12.772	12.669	12.721	12.350	260,221
2023-04-12	12.721	12.772	12.669	12.721	12.350	324,977
2023-04-11	12.721	12.721	12.669	12.721	12.350	538,208
2023-04-10	12.669	12.721	12.618	12.721	12.350	320,349
2023-04-07	12.618	12.669	12.618	12.669	12.300	57,415
2023-04-06	12.618	12.669	12.566	12.618	12.250	274,043
2023-03-31	12.618	12.669	12.566	12.669	12.300	178,951
2023-03-30	12.618	12.669	12.566	12.618	12.250	324,285
2023-03-29	12.566	12.669	12.566	12.618	12.250	329,520
2023-03-28	12.669	12.669	12.566	12.669	12.300	322,913
2023-03-27	12.721	12.721	12.618	12.618	12.250	517,885
2023-03-24	12.772	12.824	12.721	12.772	12.400	334,572
2023-03-23	12.824	12.875	12.721	12.772	12.400	541,091
2023-03-22	12.721	12.927	12.669	12.824	12.450	519,254
2023-03-21	12.669	12.772	12.618	12.669	12.300	341,823
2023-03-20	12.669	12.669	12.566	12.618	12.250	339,980
2023-03-17	12.669	12.721	12.566	12.669	12.300	496,826
2023-03-16	12.721	12.721	12.566	12.618	12.250	925,199
2023-03-15	12.875	12.927	12.721	12.824	12.450	784,213
2023-03-14	12.875	12.927	12.824	12.824	12.450	533,983
2023-03-13	12.978	13.030	12.875	12.927	12.550	581,851
2023-03-10	13.133	13.133	13.030	13.081	12.700	599,134
2023-03-09	13.184	13.236	13.133	13.133	12.750	733,067
2023-03-08	13.184	13.287	13.184	13.236	12.850	638,552
2023-03-07	13.133	13.236	13.133	13.236	12.850	423,889
2023-03-06	13.081	13.184	13.030	13.133	12.750	1,424,900
2023-03-03	13.081	13.081	13.030	13.081	12.700	267,947
2023-03-02	13.081	13.133	13.030	13.081	12.700	501,158
2023-03-01	12.978	13.081	12.978	13.030	12.650	579,734
2023-02-24	13.184	13.236	12.927	12.927	12.550	1,271,614
2023-02-23	13.133	13.184	13.030	13.184	12.800	340,144
2023-02-22	13.081	13.133	12.927	13.081	12.700	749,798
2023-02-21	13.184	13.184	13.133	13.184	12.800	205,810
2023-02-20	13.133	13.236	13.081	13.184	12.800	388,918
2023-02-17	13.184	13.184	13.133	13.184	12.800	230,934
2023-02-16	13.236	13.236	13.133	13.236	12.850	293,557
2023-02-15	13.236	13.287	13.184	13.236	12.850	400,916
2023-02-14	13.184	13.236	13.133	13.236	12.850	297,805
2023-02-13	13.133	13.236	13.030	13.184	12.800	387,859
2023-02-10	13.133	13.184	13.081	13.133	12.750	364,774
2023-02-09	13.184	13.236	13.081	13.133	12.750	507,584
2023-02-08	13.287	13.287	13.184	13.236	12.850	366,605

← NewerPage 15 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.