Bank of Kaohsiung Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	12.721	12.875	12.721	12.875	12.500	319,638
2022-11-01	12.618	12.824	12.566	12.721	12.350	196,023
2022-10-31	12.772	12.772	12.669	12.669	12.300	230,119
2022-10-28	12.927	12.927	12.669	12.669	12.300	227,604
2022-10-27	12.721	12.875	12.721	12.875	12.500	633,776
2022-10-26	12.463	12.772	12.412	12.669	12.300	542,672
2022-10-25	12.566	12.669	12.412	12.515	12.150	470,475
2022-10-24	12.618	12.721	12.515	12.515	12.150	475,631
2022-10-21	12.772	12.772	12.463	12.463	12.100	896,226
2022-10-20	12.412	13.287	12.103	13.287	12.900	2,118,984
2022-10-19	12.463	12.515	12.360	12.412	12.050	420,517
2022-10-18	12.515	12.566	12.360	12.412	12.050	532,511
2022-10-17	12.566	12.566	12.257	12.412	12.050	764,731
2022-10-14	12.515	12.618	12.463	12.566	12.200	563,764
2022-10-13	12.927	12.927	12.360	12.412	12.050	784,170
2022-10-12	12.772	12.927	12.669	12.927	12.550	450,850
2022-10-11	12.875	12.927	12.721	12.772	12.400	516,481
2022-10-07	12.875	13.081	12.875	12.978	12.600	305,419
2022-10-06	12.875	13.030	12.824	13.030	12.650	507,850
2022-10-05	12.875	13.030	12.875	12.875	12.500	415,367
2022-10-04	12.875	12.927	12.772	12.824	12.450	662,163
2022-10-03	12.927	13.030	12.875	12.875	12.500	449,540
2022-09-30	13.081	13.133	13.030	13.081	12.700	551,408
2022-09-29	13.184	13.287	13.133	13.287	12.900	507,308
2022-09-28	13.390	13.442	13.081	13.184	12.800	779,926
2022-09-27	13.442	13.545	13.339	13.390	13.000	458,663
2022-09-26	13.545	13.545	13.390	13.442	13.050	592,144
2022-09-23	13.648	13.699	13.545	13.545	13.150	259,417
2022-09-22	13.648	13.648	13.390	13.596	13.200	732,661
2022-09-21	13.751	13.751	13.545	13.596	13.200	556,234
2022-09-20	13.905	13.905	13.699	13.751	13.350	294,710
2022-09-19	13.905	13.905	13.751	13.751	13.350	364,852
2022-09-16	13.854	13.905	13.802	13.854	13.450	290,279
2022-09-15	13.854	13.957	13.802	13.905	13.500	331,714
2022-09-14	13.802	13.957	13.802	13.854	13.450	462,052
2022-09-13	14.060	14.060	13.957	13.957	13.550	355,757
2022-09-12	14.111	14.111	13.905	14.008	13.600	663,465
2022-09-08	14.008	14.111	13.905	14.008	13.600	388,569
2022-09-07	14.060	14.163	13.802	13.905	13.500	918,495
2022-09-06	14.008	14.266	14.008	14.214	13.800	1,011,031
2022-09-05	14.163	14.163	13.957	14.008	13.600	933,331
2022-09-02	14.060	14.214	14.060	14.111	13.700	417,417
2022-09-01	14.163	14.214	13.957	14.008	13.600	812,379
2022-08-31	14.060	14.420	14.008	14.369	13.950	1,658,268
2022-08-30	13.905	14.060	13.905	14.060	13.650	389,203
2022-08-29	13.905	14.060	13.905	13.957	13.550	597,238
2022-08-26	14.060	14.163	13.957	14.111	13.700	569,449
2022-08-25	13.905	14.008	13.905	13.957	13.550	254,348
2022-08-24	13.905	13.905	13.854	13.854	13.450	208,345
2022-08-23	13.802	13.905	13.751	13.905	13.500	252,101
2022-08-22	13.854	13.905	13.802	13.905	13.500	261,332
2022-08-19	13.957	14.008	13.854	14.008	13.600	428,041
2022-08-18	14.008	14.008	13.854	13.957	13.550	320,854
2022-08-17	13.854	14.060	13.854	13.957	13.550	456,755
2022-08-16	14.008	14.008	13.854	13.854	13.450	284,674
2022-08-15	14.060	14.060	13.905	14.008	13.600	442,035
2022-08-12	14.163	14.369	13.905	14.060	13.650	739,831
2022-08-11	13.905	14.163	13.905	14.111	13.700	581,064
2022-08-10	13.699	13.905	13.699	13.854	13.450	536,730
2022-08-09	13.802	13.854	13.648	13.751	13.350	505,696

← NewerPage 17 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.