Bank of Kaohsiung Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-04	11.500	11.550	11.500	11.500	11.500	580,800
2025-02-03	11.550	11.600	11.450	11.500	11.500	869,570
2025-01-22	11.600	11.650	11.550	11.600	11.600	775,839
2025-01-21	11.550	11.600	11.500	11.600	11.600	309,929
2025-01-20	11.600	11.600	11.500	11.550	11.550	741,425
2025-01-17	11.500	11.600	11.450	11.600	11.600	1,678,831
2025-01-16	11.550	11.550	11.450	11.450	11.450	646,859
2025-01-15	11.400	11.500	11.350	11.450	11.450	1,008,451
2025-01-14	11.350	11.450	11.350	11.350	11.350	744,232
2025-01-13	11.450	11.450	11.350	11.350	11.350	1,182,083
2025-01-10	11.450	11.500	11.450	11.450	11.450	733,758
2025-01-09	11.550	11.600	11.450	11.500	11.500	690,211
2025-01-08	11.450	11.600	11.450	11.600	11.600	1,483,552
2025-01-07	11.550	11.550	11.450	11.450	11.450	785,410
2025-01-06	11.550	11.600	11.500	11.550	11.550	1,002,015
2025-01-03	11.500	11.550	11.450	11.450	11.450	344,313
2025-01-02	11.500	11.550	11.450	11.450	11.450	724,291
2024-12-31	11.600	11.650	11.500	11.500	11.500	926,299
2024-12-30	11.600	11.750	11.550	11.650	11.650	1,632,442
2024-12-27	11.600	11.650	11.550	11.600	11.600	485,115
2024-12-26	11.550	11.600	11.550	11.600	11.600	352,788
2024-12-25	11.600	11.600	11.550	11.550	11.550	574,396
2024-12-24	11.500	11.600	11.500	11.600	11.600	534,849
2024-12-23	11.450	11.550	11.400	11.500	11.500	800,887
2024-12-20	11.400	11.450	11.300	11.350	11.350	1,639,075
2024-12-19	11.500	11.500	11.400	11.400	11.400	1,333,299
2024-12-18	11.550	11.600	11.500	11.500	11.500	735,800
2024-12-17	11.550	11.600	11.500	11.550	11.550	840,008
2024-12-16	11.600	11.650	11.550	11.600	11.600	856,393
2024-12-13	11.650	11.700	11.550	11.550	11.550	2,515,601
2024-12-12	11.700	11.750	11.650	11.700	11.700	632,072
2024-12-11	11.700	11.700	11.600	11.650	11.650	735,775
2024-12-10	11.750	11.750	11.650	11.650	11.650	481,260
2024-12-09	11.750	11.750	11.700	11.750	11.750	582,564
2024-12-06	11.700	11.750	11.650	11.700	11.700	396,243
2024-12-05	11.750	11.750	11.650	11.650	11.650	384,788
2024-12-04	11.750	11.800	11.650	11.700	11.700	842,090
2024-12-03	11.700	11.750	11.650	11.750	11.750	900,492
2024-12-02	11.650	11.700	11.600	11.650	11.650	718,295
2024-11-29	11.650	11.700	11.600	11.600	11.600	926,457
2024-11-28	11.700	11.750	11.650	11.700	11.700	634,271
2024-11-27	11.700	11.800	11.700	11.700	11.700	477,269
2024-11-26	11.750	11.750	11.650	11.700	11.700	635,231
2024-11-25	11.750	11.850	11.700	11.800	11.800	3,274,253
2024-11-22	11.650	11.800	11.650	11.700	11.700	1,184,654
2024-11-21	11.750	11.750	11.650	11.650	11.650	841,722
2024-11-20	11.600	11.750	11.600	11.700	11.700	1,498,903
2024-11-19	11.600	11.700	11.550	11.700	11.700	1,054,408
2024-11-18	11.650	11.650	11.550	11.600	11.600	600,789
2024-11-15	11.500	11.650	11.500	11.600	11.600	1,077,756
2024-11-14	11.550	11.600	11.450	11.500	11.500	1,545,045
2024-11-13	11.550	11.650	11.550	11.600	11.600	625,051
2024-11-12	11.600	11.700	11.550	11.600	11.600	1,212,993
2024-11-11	11.750	11.750	11.650	11.650	11.650	460,552
2024-11-08	11.750	11.800	11.650	11.700	11.700	805,485
2024-11-07	11.650	11.750	11.650	11.750	11.750	787,980
2024-11-06	11.750	11.750	11.650	11.650	11.650	766,951
2024-11-05	11.800	11.800	11.700	11.750	11.750	411,416
2024-11-04	11.750	11.800	11.700	11.800	11.800	467,457
2024-11-01	11.700	11.800	11.600	11.800	11.800	1,285,395

← NewerPage 8 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.