Bank of Kaohsiung Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	13.184	13.236	13.133	13.184	12.800	316,498
2023-02-06	13.236	13.287	13.081	13.184	12.800	426,081
2023-02-03	13.236	13.287	13.133	13.287	12.900	404,077
2023-02-02	13.133	13.287	13.133	13.236	12.850	406,106
2023-02-01	13.184	13.236	13.133	13.236	12.850	345,379
2023-01-31	13.133	13.287	13.133	13.236	12.850	541,810
2023-01-30	13.184	13.236	13.081	13.133	12.750	1,122,044
2023-01-17	13.030	13.081	12.978	13.081	12.700	213,846
2023-01-16	13.081	13.081	12.978	13.030	12.650	254,601
2023-01-13	13.081	13.133	12.927	12.978	12.600	349,501
2023-01-12	12.978	13.133	12.978	13.081	12.700	733,251
2023-01-11	12.978	12.978	12.927	12.978	12.600	396,903
2023-01-10	12.978	12.978	12.824	12.875	12.500	671,331
2023-01-09	12.978	13.030	12.927	12.978	12.600	820,984
2023-01-06	12.824	12.927	12.824	12.875	12.500	240,273
2023-01-05	12.875	12.875	12.772	12.875	12.500	467,567
2023-01-04	12.824	12.824	12.721	12.824	12.450	178,348
2023-01-03	12.824	12.824	12.721	12.772	12.400	209,369
2022-12-30	12.824	12.875	12.772	12.824	12.450	252,895
2022-12-29	12.824	12.824	12.772	12.824	12.450	125,610
2022-12-28	12.927	12.927	12.824	12.824	12.450	161,107
2022-12-27	12.875	12.927	12.824	12.927	12.550	136,394
2022-12-26	12.824	12.875	12.824	12.875	12.500	105,702
2022-12-23	12.824	12.875	12.721	12.875	12.500	467,056
2022-12-22	12.875	12.927	12.824	12.927	12.550	255,697
2022-12-21	12.978	12.978	12.824	12.875	12.500	205,681
2022-12-20	12.927	12.978	12.772	12.875	12.500	451,375
2022-12-19	12.875	13.030	12.875	12.978	12.600	238,346
2022-12-16	12.978	13.030	12.875	12.875	12.500	251,201
2022-12-15	13.030	13.030	12.978	12.978	12.600	169,590
2022-12-14	13.133	13.133	12.978	13.030	12.650	291,788
2022-12-13	13.030	13.030	12.927	12.978	12.600	174,166
2022-12-12	12.978	13.030	12.875	12.978	12.600	227,935
2022-12-09	12.875	13.030	12.875	13.030	12.650	282,224
2022-12-08	12.875	13.030	12.875	12.875	12.500	386,157
2022-12-07	12.927	13.133	12.927	12.978	12.600	434,638
2022-12-06	13.081	13.133	12.927	12.927	12.550	493,554
2022-12-05	13.133	13.133	13.081	13.133	12.750	240,404
2022-12-02	13.236	13.236	13.081	13.081	12.700	177,732
2022-12-01	13.287	13.493	13.184	13.236	12.850	727,984
2022-11-30	13.184	13.236	13.133	13.184	12.800	414,988
2022-11-29	12.927	13.184	12.927	13.133	12.750	257,239
2022-11-28	13.030	13.133	12.875	13.133	12.750	410,972
2022-11-25	13.236	13.287	13.081	13.133	12.750	266,583
2022-11-24	13.287	13.287	13.133	13.236	12.850	469,915
2022-11-23	12.978	13.236	12.978	13.236	12.850	517,606
2022-11-22	12.927	12.978	12.772	12.978	12.600	270,866
2022-11-21	13.030	13.030	12.875	12.927	12.550	366,101
2022-11-18	13.081	13.133	12.875	12.927	12.550	212,998
2022-11-17	12.978	13.081	12.978	13.081	12.700	102,903
2022-11-16	13.133	13.184	12.927	13.030	12.650	466,401
2022-11-15	13.133	13.184	13.081	13.133	12.750	246,096
2022-11-14	13.081	13.236	13.030	13.133	12.750	479,432
2022-11-11	13.081	13.236	13.030	13.081	12.700	260,274
2022-11-10	13.030	13.081	12.927	12.927	12.550	243,358
2022-11-09	13.030	13.081	12.978	13.030	12.650	393,695
2022-11-08	13.184	13.236	13.030	13.030	12.650	261,934
2022-11-07	12.875	13.184	12.875	13.184	12.800	415,319
2022-11-04	12.721	12.875	12.721	12.875	12.500	245,937
2022-11-03	12.824	12.824	12.669	12.772	12.400	187,644

← NewerPage 16 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.