Bank of Kaohsiung Co. Ltd. Pfd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-01	20.850	21.100	20.800	20.850	19.512	6,000
2024-07-31	20.750	20.750	20.750	20.750	19.418	0
2024-07-30	20.750	20.750	20.700	20.750	19.418	9,000
2024-07-29	20.800	20.800	20.750	20.750	19.418	11,000
2024-07-26	20.700	20.700	20.700	20.700	19.371	0
2024-07-23	20.700	20.700	20.700	20.700	19.371	5,000
2024-07-22	20.850	20.850	20.800	20.800	19.465	22,545
2024-07-19	20.850	20.850	20.850	20.850	19.512	4,000
2024-07-18	20.900	20.900	20.850	20.850	19.512	2,000
2024-07-17	20.850	20.850	20.850	20.850	19.512	2,000
2024-07-16	20.850	20.850	20.850	20.850	19.512	0
2024-07-15	20.850	20.850	20.850	20.850	19.512	11,171
2024-07-12	20.850	20.850	20.850	20.850	19.512	5,000
2024-07-11	20.850	20.850	20.850	20.850	19.512	3,031
2024-07-10	21.000	21.000	20.950	21.000	19.652	25,000
2024-07-09	20.800	21.000	20.800	20.950	19.605	34,050
2024-07-08	21.500	21.600	21.500	21.600	19.488	19,000
2024-07-05	21.400	21.500	21.400	21.500	19.398	6,000
2024-07-04	21.350	21.350	21.350	21.350	19.263	0
2024-07-03	21.350	21.350	21.350	21.350	19.263	0
2024-07-02	21.400	21.400	21.350	21.350	19.263	20,000
2024-07-01	21.300	21.350	21.300	21.350	19.263	5,000
2024-06-28	21.500	21.500	21.500	21.500	19.398	0
2024-06-27	21.500	21.500	21.500	21.500	19.398	0
2024-06-26	21.450	21.500	21.450	21.500	19.398	11,000
2024-06-25	21.300	21.450	21.300	21.450	19.353	6,000
2024-06-24	21.250	21.250	21.250	21.250	19.172	5,000
2024-06-21	21.200	21.200	21.200	21.200	19.127	6,011
2024-06-20	21.500	21.550	21.000	21.100	19.037	41,115
2024-06-19	21.500	21.500	21.500	21.500	19.398	4,172
2024-06-18	21.500	21.500	21.500	21.500	19.398	8,000
2024-06-17	21.400	21.500	21.400	21.500	19.398	21,000
2024-06-14	21.300	21.400	21.300	21.400	19.308	7,079
2024-06-13	21.150	21.200	21.150	21.200	19.127	4,000
2024-06-12	21.150	21.150	21.150	21.150	19.082	4,000
2024-06-11	21.150	21.150	21.150	21.150	19.082	6,000
2024-06-07	21.050	21.150	21.050	21.150	19.082	28,000
2024-06-06	21.100	21.100	21.050	21.050	18.992	12,000
2024-06-05	21.100	21.100	21.100	21.100	19.037	14,000
2024-06-04	21.050	21.050	21.050	21.050	18.992	0
2024-06-03	21.050	21.050	21.050	21.050	18.992	7,000
2024-05-31	21.100	21.100	21.100	21.100	19.037	0
2024-05-30	21.100	21.100	21.100	21.100	19.037	4,065
2024-05-29	21.050	21.050	21.050	21.050	18.992	21,643
2024-05-28	21.150	21.150	21.100	21.100	19.037	3,000
2024-05-27	21.150	21.150	21.150	21.150	19.082	0
2024-05-24	21.150	21.150	21.150	21.150	19.082	3,180
2024-05-23	21.100	21.100	21.050	21.050	18.992	31,042
2024-05-22	21.050	21.050	21.050	21.050	18.992	18,000
2024-05-21	21.050	21.050	21.050	21.050	18.992	0
2024-05-20	21.050	21.050	21.050	21.050	18.992	3,000
2024-05-17	21.050	21.050	21.050	21.050	18.992	1,000
2024-05-16	21.050	21.050	21.000	21.000	18.947	3,000
2024-05-15	21.000	21.000	21.000	21.000	18.947	1,000
2024-05-14	21.000	21.000	21.000	21.000	18.947	1,000
2024-05-13	21.200	21.200	21.000	21.000	18.947	4,000
2024-05-10	21.150	21.150	21.150	21.150	19.082	1,000
2024-05-09	21.000	21.050	21.000	21.050	18.992	3,000
2024-05-08	21.000	21.000	21.000	21.000	18.947	0
2024-05-07	21.000	21.000	21.000	21.000	18.947	5,000

← NewerPage 10 of 21 · 1,220 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-14	0.7750 TWD
2025-07-09	0.7750 TWD
2024-07-09	0.7750 TWD
2023-07-20	0.7750 TWD
2022-06-22	0.7516 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.