Bank of Kaohsiung Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	12.200	12.400	12.200	12.400	12.400	2,266,786
2025-10-21	12.300	12.300	12.200	12.200	12.200	1,039,884
2025-10-20	12.200	12.300	12.100	12.200	12.200	1,979,432
2025-10-17	12.100	12.250	12.100	12.200	12.200	979,062
2025-10-16	12.150	12.200	12.100	12.200	12.200	1,881,181
2025-10-15	12.150	12.150	12.050	12.150	12.150	914,740
2025-10-14	11.950	12.200	11.950	12.050	12.050	2,089,386
2025-10-13	12.050	12.050	11.900	11.950	11.950	1,305,698
2025-10-09	12.050	12.100	12.000	12.050	12.050	1,093,188
2025-10-08	12.000	12.100	11.950	12.050	12.050	3,062,987
2025-10-07	11.950	12.000	11.900	11.950	11.950	1,663,585
2025-10-03	11.950	12.000	11.900	11.950	11.950	1,629,398
2025-10-02	11.950	11.950	11.900	11.950	11.950	802,250
2025-10-01	11.950	11.950	11.850	11.900	11.900	801,945
2025-09-30	11.900	11.950	11.850	11.950	11.950	1,296,475
2025-09-29	11.850	11.850	11.850	11.850	11.850	0
2025-09-26	11.900	11.900	11.800	11.850	11.850	1,150,384
2025-09-25	11.900	11.900	11.850	11.900	11.900	625,406
2025-09-24	11.800	11.900	11.800	11.850	11.850	605,079
2025-09-23	11.800	11.850	11.750	11.800	11.800	559,617
2025-09-22	11.850	11.900	11.750	11.800	11.800	892,405
2025-09-19	11.750	11.850	11.700	11.850	11.850	795,406
2025-09-18	11.850	11.900	11.750	11.750	11.750	317,333
2025-09-17	11.800	11.850	11.750	11.750	11.750	706,451
2025-09-16	11.850	11.900	11.800	11.800	11.800	1,093,470
2025-09-15	11.850	11.950	11.850	11.850	11.850	1,127,854
2025-09-12	11.850	11.900	11.800	11.850	11.850	1,037,404
2025-09-11	11.800	11.850	11.750	11.850	11.850	1,279,455
2025-09-10	11.800	11.850	11.750	11.800	11.800	995,828
2025-09-09	11.800	11.850	11.700	11.850	11.850	1,353,540
2025-09-08	11.700	11.800	11.650	11.700	11.700	1,703,287
2025-09-05	11.700	11.750	11.650	11.700	11.700	743,388
2025-09-04	11.600	11.700	11.600	11.700	11.700	613,731
2025-09-03	11.650	11.700	11.600	11.600	11.600	482,940
2025-09-02	11.650	11.700	11.600	11.600	11.600	590,332
2025-09-01	11.650	11.700	11.600	11.650	11.650	1,212,463
2025-08-29	11.700	11.700	11.600	11.650	11.650	1,516,932
2025-08-28	11.650	11.700	11.650	11.650	11.650	634,160
2025-08-27	11.650	11.700	11.650	11.650	11.650	456,038
2025-08-26	11.700	11.750	11.650	11.650	11.650	2,831,139
2025-08-25	11.700	11.800	11.650	11.750	11.750	645,107
2025-08-22	11.750	11.800	11.650	11.650	11.650	662,736
2025-08-21	11.700	11.750	11.700	11.750	11.750	357,099
2025-08-20	11.850	11.850	11.650	11.650	11.650	1,952,992
2025-08-19	11.750	11.850	11.750	11.800	11.800	389,705
2025-08-18	11.750	11.850	11.700	11.750	11.750	992,212
2025-08-15	11.900	11.900	11.750	11.800	11.800	482,120
2025-08-14	11.800	11.900	11.750	11.900	11.900	1,292,900
2025-08-13	11.800	11.800	11.700	11.700	11.700	945,944
2025-08-12	11.750	11.750	11.700	11.700	11.700	1,091,801
2025-08-11	11.750	11.750	11.700	11.750	11.750	1,328,597
2025-08-08	11.750	11.800	11.650	11.700	11.700	1,490,591
2025-08-07	11.900	11.900	11.750	11.750	11.750	818,170
2025-08-06	11.800	11.950	11.750	11.900	11.900	1,682,292
2025-08-05	11.700	11.800	11.700	11.800	11.800	617,054
2025-08-04	11.600	11.750	11.550	11.750	11.750	781,183
2025-08-01	11.700	11.700	11.700	11.700	11.700	1,123,013
2025-07-31	11.750	11.800	11.650	11.700	11.700	1,141,735
2025-07-30	11.700	11.800	11.650	11.750	11.750	1,174,300
2025-07-29	11.750	11.750	11.650	11.700	11.700	1,054,210

← NewerPage 5 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.