Bank of Kaohsiung Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-16	14.110	14.216	13.739	14.004	12.842	1,497,305
2022-05-13	13.739	14.057	13.739	14.004	12.842	740,635
2022-05-12	14.057	14.057	13.739	13.739	12.598	1,411,841
2022-05-11	14.057	14.269	14.004	14.110	12.939	776,955
2022-05-10	13.580	14.269	13.580	14.163	12.987	1,011,765
2022-05-09	14.110	14.269	13.845	13.845	12.696	2,451,520
2022-05-06	14.481	14.481	13.951	14.375	13.182	1,808,128
2022-05-05	15.012	15.065	14.694	14.800	13.571	1,240,200
2022-05-04	15.065	15.065	14.800	14.906	13.668	714,475
2022-05-03	14.853	15.012	14.694	14.853	13.620	1,043,359
2022-04-29	15.171	15.224	14.853	15.065	13.814	968,118
2022-04-28	14.959	15.118	14.694	15.012	13.766	1,554,506
2022-04-27	15.118	15.118	14.853	14.906	13.668	1,848,547
2022-04-26	15.224	15.436	15.224	15.330	14.058	1,042,590
2022-04-25	15.277	15.436	15.171	15.224	13.960	2,773,165
2022-04-22	15.277	15.807	15.171	15.701	14.398	1,714,318
2022-04-21	15.489	15.489	15.224	15.277	14.009	878,253
2022-04-20	15.436	15.542	15.224	15.436	14.155	1,308,203
2022-04-19	15.436	15.595	15.330	15.436	14.155	993,795
2022-04-18	15.754	15.754	15.171	15.277	14.009	2,769,541
2022-04-15	15.807	16.179	15.701	15.861	14.544	1,686,356
2022-04-14	16.391	16.391	15.861	15.967	14.641	2,564,981
2022-04-13	16.444	16.550	16.179	16.391	15.030	1,282,524
2022-04-12	16.603	16.603	16.232	16.338	14.982	2,663,104
2022-04-11	16.868	17.240	16.603	16.762	15.371	5,378,160
2022-04-08	16.444	16.709	15.914	16.656	15.274	4,638,142
2022-04-07	16.338	17.346	16.020	16.126	14.787	10,038,618
2022-04-06	15.754	16.391	15.701	16.338	14.982	4,044,684
2022-04-01	15.807	16.073	15.701	15.967	14.641	5,049,056
2022-03-31	15.330	15.807	15.277	15.701	14.398	2,639,316
2022-03-30	15.171	15.383	15.118	15.330	14.058	933,168
2022-03-29	15.383	15.436	15.065	15.171	13.912	1,212,923
2022-03-28	14.959	15.277	14.906	15.224	13.960	1,158,349
2022-03-25	15.701	15.701	15.224	15.277	14.009	3,197,574
2022-03-24	16.126	16.126	15.648	15.807	14.495	2,996,735
2022-03-23	15.383	15.914	15.277	15.861	14.544	5,623,216
2022-03-22	15.065	15.171	14.853	15.171	13.912	822,743
2022-03-21	15.330	15.330	15.065	15.065	13.814	1,186,463
2022-03-18	14.959	15.330	14.906	15.065	13.814	3,080,435
2022-03-17	14.800	15.012	14.640	14.906	13.668	2,572,761
2022-03-16	14.375	14.587	14.322	14.587	13.377	776,782
2022-03-15	14.375	14.481	14.269	14.375	13.182	756,202
2022-03-14	14.322	14.481	14.322	14.428	13.231	423,284
2022-03-11	14.375	14.428	14.216	14.322	13.133	649,854
2022-03-10	14.322	14.481	14.322	14.375	13.182	661,309
2022-03-09	13.898	14.216	13.898	14.163	12.987	1,742,536
2022-03-08	13.898	14.057	13.739	13.792	12.647	2,121,934
2022-03-07	14.216	14.216	13.898	14.057	12.890	1,603,164
2022-03-04	14.375	14.481	14.322	14.428	13.231	1,000,895
2022-03-03	14.640	14.640	14.481	14.534	13.328	299,812
2022-03-02	14.534	14.534	14.375	14.428	13.231	684,112
2022-03-01	14.216	14.694	14.163	14.587	13.377	854,367
2022-02-25	14.375	14.428	14.110	14.269	13.085	905,645
2022-02-24	14.534	14.587	14.216	14.216	13.036	2,026,295
2022-02-23	14.587	14.747	14.587	14.694	13.474	531,558
2022-02-22	14.853	14.853	14.481	14.640	13.425	2,379,188
2022-02-21	14.959	15.012	14.853	14.906	13.668	847,271
2022-02-18	14.906	15.118	14.906	14.959	13.717	1,011,568
2022-02-17	15.065	15.171	15.012	15.065	13.814	2,060,129
2022-02-16	15.118	15.118	14.906	15.065	13.814	1,466,709

← NewerPage 19 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.