Bank of Kaohsiung Co. Ltd. Pfd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	21.200	21.200	21.150	21.200	19.127	45,000
2024-01-25	21.200	21.200	21.200	21.200	19.127	27,343
2024-01-24	21.050	21.100	21.050	21.100	19.037	6,255
2024-01-23	21.050	21.050	21.050	21.050	18.992	0
2024-01-22	21.050	21.050	21.050	21.050	18.992	0
2024-01-19	21.050	21.050	21.050	21.050	18.992	31,047
2024-01-18	21.100	21.100	21.100	21.100	19.037	2,000
2024-01-17	21.150	21.150	21.050	21.100	19.037	14,000
2024-01-16	21.150	21.150	21.150	21.150	19.082	8,000
2024-01-15	21.200	21.200	21.200	21.200	19.127	0
2024-01-12	21.250	21.250	21.200	21.200	19.127	26,000
2024-01-11	21.200	21.200	21.200	21.200	19.127	2,000
2024-01-10	21.200	21.200	21.200	21.200	19.127	24,059
2024-01-09	21.200	21.300	21.200	21.200	19.127	67,000
2024-01-08	21.100	21.100	21.050	21.050	18.992	21,000
2024-01-05	21.000	21.000	21.000	21.000	18.947	43,186
2024-01-04	21.100	21.100	21.050	21.050	18.992	37,100
2024-01-03	21.150	21.150	21.150	21.150	19.082	0
2024-01-02	21.150	21.150	21.150	21.150	19.082	0
2023-12-29	21.150	21.150	21.150	21.150	19.082	1,100
2023-12-28	21.150	21.150	21.150	21.150	19.082	0
2023-12-27	21.100	21.150	21.100	21.150	19.082	13,000
2023-12-26	21.100	21.100	21.100	21.100	19.037	15,000
2023-12-25	21.150	21.150	21.100	21.100	19.037	13,000
2023-12-22	21.200	21.200	21.200	21.200	19.127	1,052
2023-12-21	21.200	21.200	21.200	21.200	19.127	1,000
2023-12-20	21.150	21.150	21.150	21.150	19.082	3,100
2023-12-19	21.150	21.150	21.150	21.150	19.082	2,000
2023-12-18	21.150	21.150	21.150	21.150	19.082	11,000
2023-12-15	21.150	21.150	21.150	21.150	19.082	3,000
2023-12-14	21.150	21.150	21.150	21.150	19.082	14,100
2023-12-13	21.100	21.100	21.100	21.100	19.037	106,000
2023-12-12	21.100	21.100	21.100	21.100	19.037	10,000
2023-12-11	21.150	21.150	21.150	21.150	19.082	5,000
2023-12-08	21.150	21.150	21.150	21.150	19.082	1,000
2023-12-07	21.150	21.150	21.150	21.150	19.082	3,000
2023-12-06	21.050	21.100	21.050	21.100	19.037	6,218
2023-12-05	21.100	21.100	21.100	21.100	19.037	2,000
2023-12-04	21.100	21.150	21.100	21.150	19.082	6,000
2023-12-01	21.050	21.050	21.050	21.050	18.992	0
2023-11-30	21.050	21.050	21.050	21.050	18.992	10,062
2023-11-29	21.050	21.050	21.050	21.050	18.992	7,000
2023-11-28	21.050	21.050	21.050	21.050	18.992	2,000
2023-11-27	21.200	21.200	21.050	21.050	18.992	6,000
2023-11-24	21.200	21.200	21.200	21.200	19.127	2,000
2023-11-23	21.050	21.050	21.050	21.050	18.992	0
2023-11-22	21.050	21.050	21.050	21.050	18.992	3,000
2023-11-21	21.000	21.000	21.000	21.000	18.947	3,000
2023-11-20	21.000	21.000	21.000	21.000	18.947	2,000
2023-11-17	21.000	21.000	21.000	21.000	18.947	1,000
2023-11-16	20.950	20.950	20.950	20.950	18.902	0
2023-11-15	20.950	20.950	20.950	20.950	18.902	0
2023-11-14	20.950	20.950	20.950	20.950	18.902	4,000
2023-11-13	21.200	21.200	21.000	21.000	18.947	11,053
2023-11-10	20.950	20.950	20.950	20.950	18.902	0
2023-11-09	21.000	21.000	20.950	20.950	18.902	71,000
2023-11-08	20.950	21.000	20.950	21.000	18.947	15,056
2023-11-07	20.950	20.950	20.950	20.950	18.902	0
2023-11-06	20.950	20.950	20.950	20.950	18.902	2,000
2023-11-03	20.950	20.950	20.950	20.950	18.902	0

← NewerPage 12 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.