Bank of Kaohsiung Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	11.850	11.900	11.750	11.850	11.850	3,043,972
2026-04-24	11.850	11.900	11.800	11.850	11.850	2,231,451
2026-04-23	12.000	12.000	11.800	11.900	11.900	2,858,810
2026-04-22	12.150	12.150	11.900	12.000	12.000	4,161,428
2026-04-21	12.200	12.200	12.050	12.100	12.100	2,281,651
2026-04-20	12.200	12.250	12.100	12.150	12.150	2,224,503
2026-04-17	12.300	12.300	12.150	12.200	12.200	2,621,033
2026-04-16	12.300	12.350	12.200	12.250	12.250	2,716,033
2026-04-15	12.250	12.300	12.200	12.250	12.250	1,320,361
2026-04-14	12.200	12.250	12.150	12.250	12.250	1,639,406
2026-04-13	12.150	12.200	12.100	12.150	12.150	1,571,157
2026-04-10	12.250	12.250	12.150	12.150	12.150	901,568
2026-04-09	12.250	12.250	12.200	12.200	12.200	1,438,170
2026-04-08	12.200	12.250	12.150	12.200	12.200	1,624,510
2026-04-07	12.150	12.200	12.100	12.150	12.150	533,534
2026-04-02	12.150	12.150	12.100	12.150	12.150	584,818
2026-04-01	12.150	12.200	12.100	12.100	12.100	1,271,475
2026-03-31	12.050	12.150	12.050	12.050	12.050	889,342
2026-03-30	12.050	12.150	12.050	12.100	12.100	1,544,088
2026-03-27	12.150	12.200	12.100	12.150	12.150	905,769
2026-03-26	12.200	12.200	12.100	12.150	12.150	628,058
2026-03-25	12.150	12.200	12.100	12.150	12.150	1,360,189
2026-03-24	12.050	12.100	12.050	12.100	12.100	482,000
2026-03-23	12.100	12.150	12.050	12.050	12.050	1,979,907
2026-03-20	12.100	12.300	12.100	12.150	12.150	1,882,308
2026-03-19	12.150	12.200	12.100	12.100	12.100	1,235,323
2026-03-18	12.250	12.250	12.150	12.200	12.200	973,118
2026-03-17	12.100	12.200	12.100	12.150	12.150	770,937
2026-03-16	12.150	12.200	12.100	12.100	12.100	1,378,276
2026-03-13	12.100	12.200	12.100	12.150	12.150	1,906,993
2026-03-12	12.200	12.300	12.200	12.250	12.250	1,458,686
2026-03-11	12.300	12.400	12.250	12.300	12.300	1,649,292
2026-03-10	12.200	12.350	12.200	12.300	12.300	1,671,036
2026-03-09	12.250	12.300	12.050	12.100	12.100	3,226,517
2026-03-06	12.450	12.550	12.400	12.500	12.500	706,271
2026-03-05	12.500	12.550	12.450	12.500	12.500	858,000
2026-03-04	12.700	12.700	12.350	12.400	12.400	2,790,463
2026-03-03	12.700	12.800	12.600	12.700	12.700	1,903,081
2026-03-02	12.800	12.850	12.700	12.700	12.700	3,110,879
2026-02-26	12.700	12.900	12.700	12.900	12.900	4,914,465
2026-02-25	12.650	12.700	12.600	12.700	12.700	2,131,915
2026-02-24	12.650	12.650	12.550	12.550	12.550	3,248,680
2026-02-23	12.450	12.700	12.400	12.650	12.650	6,159,501
2026-02-11	12.300	12.450	12.300	12.400	12.400	4,411,458
2026-02-10	12.200	12.300	12.150	12.300	12.300	1,941,898
2026-02-09	12.150	12.200	12.100	12.150	12.150	929,269
2026-02-06	12.100	12.150	12.050	12.100	12.100	854,129
2026-02-05	12.050	12.150	12.050	12.150	12.150	1,039,323
2026-02-04	12.000	12.150	12.000	12.050	12.050	748,231
2026-02-03	11.950	12.050	11.950	12.050	12.050	796,609
2026-02-02	12.000	12.000	11.850	11.900	11.900	1,908,027
2026-01-30	12.150	12.150	12.000	12.000	12.000	1,244,972
2026-01-29	12.050	12.150	12.000	12.150	12.150	1,264,151
2026-01-28	12.100	12.100	12.000	12.100	12.100	1,631,470
2026-01-27	12.050	12.200	12.050	12.100	12.100	1,052,206
2026-01-26	12.100	12.100	12.000	12.050	12.050	1,060,843
2026-01-23	12.100	12.100	12.000	12.050	12.050	1,024,663
2026-01-22	12.050	12.150	12.050	12.100	12.100	979,495
2026-01-21	12.050	12.100	12.000	12.100	12.100	2,295,721
2026-01-20	12.100	12.150	12.050	12.100	12.100	1,164,637

← NewerPage 3 of 5 · 243 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.