Bank of Kaohsiung Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	11.750	11.750	11.550	11.600	11.600	931,446
2025-05-02	11.800	11.850	11.750	11.750	11.750	1,306,333
2025-04-30	11.650	11.850	11.600	11.850	11.850	3,466,970
2025-04-29	11.650	11.750	11.650	11.750	11.750	1,661,694
2025-04-28	11.600	11.700	11.600	11.650	11.650	488,518
2025-04-25	11.550	11.650	11.550	11.650	11.650	1,019,143
2025-04-24	11.550	11.600	11.500	11.550	11.550	365,749
2025-04-23	11.500	11.600	11.500	11.600	11.600	879,745
2025-04-22	11.500	11.600	11.450	11.450	11.450	617,421
2025-04-21	11.550	11.650	11.500	11.500	11.500	982,573
2025-04-18	11.450	11.650	11.450	11.600	11.600	1,180,074
2025-04-17	11.450	11.600	11.400	11.500	11.500	858,635
2025-04-16	11.400	11.500	11.400	11.450	11.450	1,113,395
2025-04-15	11.300	11.500	11.250	11.400	11.400	2,051,265
2025-04-14	11.200	11.300	11.100	11.300	11.300	1,868,294
2025-04-11	11.000	11.150	10.750	11.050	11.050	1,835,004
2025-04-10	10.900	11.250	10.900	11.200	11.200	2,722,977
2025-04-09	10.600	10.650	10.150	10.250	10.250	3,861,189
2025-04-08	10.550	10.700	10.350	10.700	10.700	3,584,591
2025-04-07	10.450	10.650	10.450	10.450	10.450	4,265,520
2025-04-02	11.550	11.650	11.500	11.600	11.600	706,690
2025-04-01	11.450	11.650	11.400	11.600	11.600	1,108,652
2025-03-31	11.550	11.600	11.400	11.450	11.450	1,924,372
2025-03-28	11.700	11.700	11.600	11.650	11.650	884,110
2025-03-27	11.750	11.750	11.700	11.700	11.700	1,004,083
2025-03-26	11.700	11.800	11.700	11.700	11.700	426,546
2025-03-25	11.750	11.850	11.700	11.700	11.700	967,800
2025-03-24	11.750	11.800	11.700	11.700	11.700	452,653
2025-03-21	11.750	11.800	11.700	11.750	11.750	552,609
2025-03-20	11.700	11.800	11.700	11.750	11.750	652,639
2025-03-19	11.650	11.750	11.650	11.700	11.700	649,331
2025-03-18	11.700	11.750	11.650	11.650	11.650	831,016
2025-03-17	11.650	11.750	11.600	11.650	11.650	747,298
2025-03-14	11.600	11.650	11.550	11.550	11.550	634,050
2025-03-13	11.650	11.700	11.550	11.550	11.550	1,318,418
2025-03-12	11.700	11.750	11.650	11.650	11.650	847,186
2025-03-11	11.750	11.750	11.550	11.700	11.700	2,439,856
2025-03-10	11.850	11.850	11.800	11.800	11.800	3,804,913
2025-03-07	11.750	11.900	11.750	11.850	11.850	4,888,842
2025-03-06	11.700	11.800	11.650	11.750	11.750	3,536,362
2025-03-05	11.700	11.750	11.650	11.650	11.650	872,551
2025-03-04	11.650	11.750	11.650	11.750	11.750	1,523,190
2025-03-03	11.650	11.750	11.550	11.750	11.750	3,386,289
2025-02-27	11.600	11.650	11.550	11.650	11.650	753,013
2025-02-26	11.550	11.650	11.550	11.600	11.600	666,344
2025-02-25	11.550	11.600	11.550	11.550	11.550	727,088
2025-02-24	11.550	11.600	11.550	11.550	11.550	1,216,488
2025-02-21	11.600	11.650	11.550	11.650	11.650	1,049,246
2025-02-20	11.600	11.650	11.550	11.600	11.600	1,122,524
2025-02-19	11.600	11.650	11.550	11.600	11.600	819,735
2025-02-18	11.550	11.600	11.550	11.600	11.600	642,857
2025-02-17	11.550	11.600	11.500	11.550	11.550	982,374
2025-02-14	11.550	11.550	11.500	11.500	11.500	1,006,400
2025-02-13	11.550	11.550	11.500	11.550	11.550	1,040,247
2025-02-12	11.500	11.550	11.500	11.500	11.500	197,494
2025-02-11	11.550	11.600	11.500	11.500	11.500	549,874
2025-02-10	11.500	11.550	11.450	11.500	11.500	989,754
2025-02-07	11.600	11.600	11.500	11.600	11.600	533,584
2025-02-06	11.550	11.600	11.500	11.600	11.600	876,544
2025-02-05	11.550	11.600	11.500	11.500	11.500	897,122

← NewerPage 7 of 21 · 1,220 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.