Bank of Kaohsiung Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-08	13.802	14.008	13.699	13.802	13.400	558,810
2022-08-05	13.545	14.008	13.545	13.905	13.500	1,103,521
2022-08-04	13.596	13.596	13.236	13.442	13.050	713,058
2022-08-03	13.493	13.648	13.390	13.442	13.050	954,157
2022-08-02	13.648	13.854	13.442	13.545	13.150	812,669
2022-08-01	13.699	13.854	13.699	13.751	13.350	317,968
2022-07-29	13.905	13.957	13.699	13.699	13.300	653,082
2022-07-28	14.008	14.060	13.390	13.854	13.450	1,385,299
2022-07-27	15.065	15.224	15.012	15.171	13.912	1,459,022
2022-07-26	15.171	15.171	14.959	14.959	13.717	876,601
2022-07-25	14.959	15.277	14.906	15.065	13.814	1,519,670
2022-07-22	14.853	15.065	14.747	14.906	13.668	861,877
2022-07-21	14.534	14.959	14.534	14.906	13.668	1,090,877
2022-07-20	14.587	14.747	14.428	14.534	13.328	919,327
2022-07-19	14.322	14.534	14.322	14.428	13.231	553,802
2022-07-18	14.216	14.375	14.216	14.322	13.133	569,889
2022-07-15	14.269	14.481	14.110	14.216	13.036	815,412
2022-07-14	14.216	14.481	14.216	14.375	13.182	363,283
2022-07-13	14.269	14.428	14.163	14.375	13.182	778,477
2022-07-12	14.057	14.163	13.951	14.057	12.890	848,718
2022-07-11	14.269	14.375	14.110	14.163	12.987	427,665
2022-07-08	14.322	14.428	14.269	14.269	13.085	337,257
2022-07-07	14.269	14.428	14.163	14.216	13.036	496,402
2022-07-06	14.534	14.534	14.216	14.216	13.036	487,491
2022-07-05	14.322	14.587	14.322	14.428	13.231	422,875
2022-07-04	14.375	14.534	14.110	14.269	13.085	654,019
2022-07-01	14.481	14.534	14.216	14.375	13.182	723,318
2022-06-30	14.534	14.534	14.322	14.428	13.231	803,265
2022-06-29	14.428	14.694	14.428	14.694	13.474	415,507
2022-06-28	14.747	14.747	14.428	14.481	13.279	561,458
2022-06-27	14.747	14.800	14.534	14.694	13.474	505,069
2022-06-24	14.481	14.747	14.481	14.640	13.425	850,458
2022-06-23	14.534	14.694	14.322	14.428	13.231	728,717
2022-06-22	14.640	14.800	14.375	14.375	13.182	990,677
2022-06-21	14.322	14.853	14.322	14.747	13.523	2,382,027
2022-06-20	14.216	14.375	14.057	14.163	12.987	1,258,452
2022-06-17	14.216	14.428	14.110	14.163	12.987	824,979
2022-06-16	14.428	14.800	14.322	14.428	13.231	1,099,882
2022-06-15	14.587	14.640	14.322	14.322	13.133	1,523,987
2022-06-14	14.057	14.640	14.004	14.640	13.425	1,572,547
2022-06-13	13.951	14.110	13.845	14.110	12.939	1,155,343
2022-06-10	14.057	14.216	14.004	14.216	13.036	618,085
2022-06-09	14.216	14.322	14.163	14.216	13.036	356,442
2022-06-08	14.216	14.322	14.163	14.269	13.085	515,960
2022-06-07	14.110	14.269	14.057	14.163	12.987	576,300
2022-06-06	14.004	14.216	13.951	14.163	12.987	618,822
2022-06-02	14.004	14.057	13.898	13.951	12.793	734,774
2022-06-01	14.322	14.322	13.951	14.004	12.842	3,549,247
2022-05-31	14.640	14.747	14.269	14.269	13.085	5,724,382
2022-05-30	14.640	14.800	14.640	14.747	13.523	845,947
2022-05-27	14.375	14.534	14.322	14.481	13.279	767,716
2022-05-26	14.375	14.375	14.163	14.216	13.036	587,828
2022-05-25	14.110	14.269	14.057	14.269	13.085	524,724
2022-05-24	14.163	14.322	14.057	14.110	12.939	748,219
2022-05-23	14.110	14.163	13.898	14.110	12.939	351,300
2022-05-20	13.951	14.110	13.951	14.004	12.842	293,500
2022-05-19	14.110	14.110	13.792	13.951	12.793	522,417
2022-05-18	14.110	14.375	14.110	14.269	13.085	986,553
2022-05-17	14.004	14.110	13.898	14.110	12.939	503,531
2022-05-16	14.110	14.216	13.739	14.004	12.842	1,497,305

← NewerPage 18 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.