Bank of Kaohsiung Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	11.700	11.750	11.650	11.650	11.650	811,568
2024-10-29	11.750	11.750	11.650	11.700	11.700	886,337
2024-10-28	11.750	11.800	11.700	11.750	11.750	383,332
2024-10-25	11.750	11.800	11.700	11.700	11.700	1,288,199
2024-10-24	11.700	11.800	11.700	11.750	11.750	1,156,373
2024-10-23	11.800	11.850	11.750	11.750	11.750	860,331
2024-10-22	11.850	11.900	11.750	11.850	11.850	770,247
2024-10-21	11.950	11.950	11.750	11.850	11.850	1,174,680
2024-10-18	11.850	11.950	11.800	11.850	11.850	1,660,362
2024-10-17	11.850	11.850	11.800	11.850	11.850	455,917
2024-10-16	11.800	11.900	11.700	11.900	11.900	2,759,271
2024-10-15	11.800	11.850	11.700	11.850	11.850	974,947
2024-10-14	11.750	11.800	11.700	11.800	11.800	811,830
2024-10-11	11.750	11.800	11.700	11.800	11.800	751,213
2024-10-09	11.700	11.800	11.650	11.700	11.700	1,058,174
2024-10-08	11.800	11.850	11.700	11.700	11.700	2,278,039
2024-10-07	11.900	11.900	11.800	11.800	11.800	846,763
2024-10-04	11.850	11.850	11.800	11.800	11.800	945,906
2024-10-01	11.950	11.950	11.850	11.850	11.850	1,048,869
2024-09-30	11.900	12.000	11.900	11.950	11.950	1,006,231
2024-09-27	12.050	12.050	11.950	11.950	11.950	1,478,466
2024-09-26	12.000	12.050	11.950	11.950	11.950	856,855
2024-09-25	12.000	12.100	11.950	11.950	11.950	2,114,705
2024-09-24	11.950	12.050	11.850	12.000	12.000	2,113,643
2024-09-23	12.000	12.000	11.900	11.900	11.900	899,053
2024-09-20	11.900	11.950	11.900	11.950	11.950	1,885,463
2024-09-19	11.900	11.950	11.850	11.900	11.900	1,041,966
2024-09-18	11.950	12.050	11.850	11.850	11.850	2,510,742
2024-09-16	11.850	11.950	11.800	11.950	11.950	964,860
2024-09-13	11.800	11.900	11.800	11.850	11.850	552,915
2024-09-12	11.850	11.900	11.750	11.800	11.800	1,218,199
2024-09-11	11.800	11.800	11.700	11.750	11.750	1,183,675
2024-09-10	11.750	11.800	11.700	11.800	11.800	1,815,912
2024-09-09	11.650	11.800	11.650	11.700	11.700	1,387,021
2024-09-06	11.850	11.850	11.650	11.800	11.800	1,894,973
2024-09-05	11.800	11.900	11.750	11.900	11.900	1,294,525
2024-09-04	11.850	11.850	11.700	11.750	11.750	4,392,092
2024-09-03	12.000	12.000	11.900	11.950	11.950	851,676
2024-09-02	12.050	12.050	11.950	12.000	12.000	1,028,981
2024-08-30	11.950	12.050	11.950	12.000	12.000	3,679,697
2024-08-29	11.950	12.000	11.900	11.950	11.950	1,164,113
2024-08-28	12.050	12.050	11.900	11.900	11.900	1,654,728
2024-08-27	12.050	12.100	12.000	12.050	12.050	928,665
2024-08-26	12.000	12.150	12.000	12.100	12.100	1,650,010
2024-08-23	11.950	12.050	11.950	12.000	12.000	676,280
2024-08-22	12.050	12.050	11.950	12.000	12.000	723,915
2024-08-21	12.000	12.050	11.950	12.050	12.050	1,808,390
2024-08-20	12.050	12.050	11.950	11.950	11.950	892,177
2024-08-19	12.050	12.100	12.000	12.000	12.000	1,211,111
2024-08-16	12.050	12.150	12.000	12.050	12.050	1,777,589
2024-08-15	12.050	12.050	11.900	12.000	12.000	1,548,059
2024-08-14	11.950	12.000	11.800	12.000	12.000	11,235,278
2024-08-13	12.700	12.700	12.500	12.550	12.550	5,033,158
2024-08-12	12.500	12.700	12.500	12.650	12.650	4,615,027
2024-08-09	12.450	12.650	12.400	12.500	12.500	6,099,871
2024-08-08	12.100	12.500	12.100	12.450	12.450	4,909,373
2024-08-07	12.000	12.300	12.000	12.250	12.250	3,824,243
2024-08-06	12.050	12.100	11.700	12.050	12.050	5,501,668
2024-08-05	12.450	12.450	11.800	11.900	11.900	6,578,083
2024-08-02	12.750	12.750	12.500	12.650	12.650	3,130,672

← NewerPage 9 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.