Bank of Kaohsiung Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-15	15.118	15.224	14.906	14.959	13.717	1,808,109
2022-02-14	15.012	15.224	14.853	15.118	13.863	3,038,650
2022-02-11	14.906	15.118	14.800	15.065	13.814	2,436,664
2022-02-10	14.800	14.906	14.640	14.800	13.571	1,846,961
2022-02-09	15.065	15.118	14.853	14.853	13.620	1,904,862
2022-02-08	14.906	15.118	14.694	15.012	13.766	3,528,841
2022-02-07	14.428	15.118	14.322	14.906	13.668	6,405,010
2022-01-26	13.792	14.428	13.792	14.269	13.085	2,056,843
2022-01-25	14.428	14.428	13.845	13.951	12.793	2,347,226
2022-01-24	14.163	14.534	13.951	14.481	13.279	1,702,845
2022-01-21	14.163	14.640	14.110	14.216	13.036	2,562,334
2022-01-20	14.481	14.640	14.163	14.481	13.279	1,852,501
2022-01-19	15.065	15.065	14.428	14.481	13.279	3,772,242
2022-01-18	14.853	15.118	14.800	14.959	13.717	2,627,199
2022-01-17	15.436	15.436	14.800	14.800	13.571	6,367,504
2022-01-14	15.595	16.391	15.277	15.489	14.204	15,768,557
2022-01-13	15.224	15.914	14.906	15.542	14.252	10,541,112
2022-01-12	14.747	15.701	14.216	15.383	14.106	21,775,982
2022-01-11	13.473	14.747	13.473	14.747	13.523	11,603,239
2022-01-10	13.314	13.580	13.208	13.420	12.307	1,352,889
2022-01-07	13.049	13.314	12.996	13.102	12.015	928,801
2022-01-06	12.943	13.049	12.890	12.943	11.869	430,661
2022-01-05	12.784	13.049	12.731	12.996	11.917	691,525
2022-01-04	12.784	12.837	12.731	12.837	11.771	382,504
2022-01-03	12.890	12.890	12.784	12.784	11.723	438,498
2021-12-30	12.890	12.943	12.837	12.837	11.771	596,509
2021-12-29	12.731	12.890	12.731	12.837	11.771	1,229,468
2021-12-28	12.678	12.731	12.572	12.731	11.674	605,407
2021-12-27	12.678	12.678	12.572	12.625	11.577	377,659
2021-12-24	12.625	12.678	12.625	12.625	11.577	580,300
2021-12-23	12.519	12.678	12.519	12.625	11.577	493,489
2021-12-22	12.466	12.519	12.466	12.519	11.480	302,858
2021-12-21	12.466	12.466	12.413	12.413	11.382	122,018
2021-12-20	12.466	12.466	12.360	12.413	11.382	138,524
2021-12-17	12.360	12.466	12.360	12.413	11.382	446,116
2021-12-16	12.413	12.466	12.360	12.360	11.334	338,383
2021-12-15	12.360	12.413	12.306	12.360	11.334	519,512
2021-12-14	12.413	12.466	12.360	12.360	11.334	1,465,982
2021-12-13	12.678	12.731	12.572	12.572	11.528	353,447
2021-12-10	12.625	12.678	12.413	12.625	11.577	542,238
2021-12-09	12.731	12.731	12.572	12.625	11.577	306,909
2021-12-08	12.625	12.678	12.572	12.678	11.626	347,366
2021-12-07	12.466	12.625	12.466	12.572	11.528	784,342
2021-12-06	12.360	12.466	12.306	12.466	11.431	367,656
2021-12-03	12.306	12.360	12.253	12.360	11.334	186,220
2021-12-02	12.306	12.360	12.253	12.306	11.285	318,877
2021-12-01	12.147	12.360	12.147	12.306	11.285	311,089
2021-11-30	12.147	12.413	12.147	12.147	11.139	1,412,001
2021-11-29	12.413	12.466	12.306	12.360	11.334	729,242
2021-11-26	12.572	12.572	12.413	12.466	11.431	550,568
2021-11-25	12.625	12.731	12.466	12.625	11.577	611,720
2021-11-24	12.572	12.572	12.519	12.519	11.480	324,130
2021-11-23	12.519	12.572	12.466	12.519	11.480	321,142
2021-11-22	12.519	12.572	12.519	12.572	11.528	248,095
2021-11-19	12.784	12.784	12.519	12.572	11.528	614,674
2021-11-18	12.678	12.837	12.625	12.678	11.626	921,408
2021-11-17	12.413	12.731	12.413	12.625	11.577	1,169,326
2021-11-16	12.572	12.572	12.413	12.466	11.431	609,659
2021-11-15	12.413	12.625	12.360	12.413	11.382	1,873,230
2021-11-12	12.041	12.360	11.988	12.306	11.285	1,118,951

← NewerPage 20 of 21 · 1,221 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.