Bank of Kaohsiung Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	12.100	12.150	12.050	12.100	12.100	1,719,703
2026-01-16	12.200	12.200	12.100	12.100	12.100	1,094,897
2026-01-15	12.150	12.250	12.100	12.150	12.150	1,516,917
2026-01-14	12.100	12.150	12.050	12.150	12.150	1,514,836
2026-01-13	12.150	12.150	12.050	12.100	12.100	1,618,758
2026-01-12	12.250	12.250	12.100	12.150	12.150	1,295,483
2026-01-09	12.250	12.250	12.200	12.250	12.250	866,697
2026-01-08	12.150	12.250	12.150	12.150	12.150	775,563
2026-01-07	12.250	12.250	12.150	12.150	12.150	1,455,158
2026-01-06	12.250	12.250	12.200	12.200	12.200	837,184
2026-01-05	12.200	12.300	12.200	12.200	12.200	985,609
2026-01-02	12.250	12.350	12.200	12.200	12.200	811,022
2025-12-31	12.250	12.350	12.200	12.300	12.300	627,009
2025-12-30	12.300	12.400	12.100	12.200	12.200	1,673,776
2025-12-29	12.350	12.400	12.300	12.400	12.400	642,431
2025-12-26	12.450	12.450	12.250	12.300	12.300	1,260,843
2025-12-24	12.550	12.550	12.400	12.450	12.450	624,453
2025-12-23	12.600	12.650	12.500	12.500	12.500	2,138,997
2025-12-22	12.550	12.600	12.500	12.600	12.600	2,067,630
2025-12-19	12.400	12.550	12.400	12.550	12.550	1,971,786
2025-12-18	12.350	12.450	12.350	12.400	12.400	1,027,963
2025-12-17	12.400	12.500	12.350	12.350	12.350	3,067,275
2025-12-16	12.300	12.400	12.250	12.400	12.400	1,174,628
2025-12-15	12.300	12.450	12.300	12.350	12.350	2,453,810
2025-12-12	12.300	12.400	12.300	12.300	12.300	2,464,983
2025-12-11	12.200	12.300	12.200	12.300	12.300	623,356
2025-12-10	12.100	12.300	12.100	12.200	12.200	2,254,879
2025-12-09	12.050	12.150	12.050	12.100	12.100	469,379
2025-12-08	12.150	12.150	12.050	12.100	12.100	432,565
2025-12-05	12.100	12.200	12.050	12.150	12.150	1,267,437
2025-12-04	12.000	12.150	12.000	12.150	12.150	1,119,837
2025-12-03	12.050	12.150	12.000	12.000	12.000	2,533,433
2025-12-02	12.000	12.100	12.000	12.050	12.050	1,073,037
2025-12-01	12.000	12.100	12.000	12.000	12.000	398,427
2025-11-28	12.050	12.100	12.050	12.100	12.100	360,200
2025-11-27	12.050	12.150	12.000	12.100	12.100	915,150
2025-11-26	12.050	12.150	12.050	12.100	12.100	450,975
2025-11-25	12.100	12.150	12.000	12.050	12.050	863,501
2025-11-24	12.000	12.150	12.000	12.100	12.100	2,656,533
2025-11-21	11.900	12.000	11.900	12.000	12.000	691,539
2025-11-20	11.900	12.000	11.900	12.000	12.000	856,576
2025-11-19	11.900	11.900	11.800	11.850	11.850	1,492,130
2025-11-18	11.950	12.000	11.900	11.950	11.950	843,727
2025-11-17	12.050	12.150	11.950	12.000	12.000	1,560,044
2025-11-14	12.100	12.100	12.000	12.050	12.050	1,384,400
2025-11-13	12.250	12.250	12.100	12.100	12.100	793,839
2025-11-12	12.200	12.200	12.150	12.150	12.150	437,643
2025-11-11	12.250	12.250	12.150	12.150	12.150	795,476
2025-11-10	12.200	12.250	12.150	12.200	12.200	628,840
2025-11-07	12.200	12.250	12.150	12.200	12.200	615,097
2025-11-06	12.200	12.300	12.150	12.250	12.250	1,490,463
2025-11-05	12.250	12.250	12.050	12.100	12.100	707,705
2025-11-04	12.100	12.250	12.100	12.250	12.250	592,667
2025-11-03	12.100	12.200	12.100	12.200	12.200	1,092,936
2025-10-31	12.300	12.300	12.050	12.100	12.100	1,792,629
2025-10-30	12.400	12.400	12.250	12.250	12.250	765,462
2025-10-29	12.350	12.400	12.300	12.350	12.350	886,165
2025-10-28	12.400	12.400	12.300	12.300	12.300	657,860
2025-10-27	12.350	12.400	12.300	12.350	12.350	1,063,061
2025-10-23	12.400	12.400	12.300	12.350	12.350	1,329,949

← NewerPage 4 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.