Bank of Kaohsiung Co. Ltd. Pfd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	20.950	20.950	20.950	20.950	18.902	1,000
2023-11-01	20.900	20.900	20.900	20.900	18.857	0
2023-10-31	20.900	20.900	20.900	20.900	18.857	0
2023-10-30	20.900	20.900	20.900	20.900	18.857	0
2023-10-27	20.900	20.900	20.900	20.900	18.857	0
2023-10-26	20.900	20.900	20.900	20.900	18.857	0
2023-10-25	20.900	20.900	20.900	20.900	18.857	0
2023-10-24	20.900	20.900	20.900	20.900	18.857	0
2023-10-23	20.900	20.900	20.900	20.900	18.857	2,000
2023-10-20	20.900	20.950	20.900	20.950	18.902	10,000
2023-10-19	21.000	21.000	21.000	21.000	18.947	17,000
2023-10-18	21.000	21.000	21.000	21.000	18.947	7,000
2023-10-17	21.000	21.000	21.000	21.000	18.947	0
2023-10-16	21.000	21.000	21.000	21.000	18.947	8,000
2023-10-13	21.000	21.000	21.000	21.000	18.947	1,000
2023-10-12	21.000	21.000	21.000	21.000	18.947	2,000
2023-10-11	20.950	21.000	20.950	20.950	18.902	18,000
2023-10-06	20.800	20.800	20.800	20.800	18.766	1,000
2023-10-05	20.900	20.900	20.900	20.900	18.857	0
2023-10-04	20.900	20.900	20.850	20.900	18.857	15,000
2023-10-03	20.950	20.950	20.950	20.950	18.902	9,000
2023-10-02	20.950	21.000	20.900	20.900	18.857	39,000
2023-09-28	21.100	21.100	21.000	21.000	18.947	30,000
2023-09-27	21.050	21.100	21.050	21.100	19.037	8,000
2023-09-26	21.200	21.200	21.200	21.200	19.127	6,000
2023-09-25	21.200	21.200	21.200	21.200	19.127	43,004
2023-09-22	21.150	21.250	21.100	21.250	19.172	10,000
2023-09-21	21.200	21.200	21.200	21.200	19.127	1,000
2023-09-20	21.200	21.250	21.200	21.250	19.172	32,080
2023-09-19	21.100	21.150	21.100	21.150	19.082	9,000
2023-09-18	21.100	21.100	21.100	21.100	19.037	1,000
2023-09-15	21.100	21.100	21.100	21.100	19.037	5,000
2023-09-14	21.100	21.100	21.100	21.100	19.037	1,000
2023-09-13	21.050	21.050	21.050	21.050	18.992	8,000
2023-09-12	21.050	21.050	21.050	21.050	18.992	0
2023-09-11	21.050	21.050	21.050	21.050	18.992	1,000
2023-09-08	21.050	21.050	21.050	21.050	18.992	10,000
2023-09-07	21.000	21.000	21.000	21.000	18.947	10,000
2023-09-06	21.050	21.050	21.000	21.000	18.947	10,024
2023-09-05	21.000	21.000	21.000	21.000	18.947	2,000
2023-09-04	21.100	21.100	21.100	21.100	19.037	0
2023-09-01	21.100	21.100	21.100	21.100	19.037	0
2023-08-31	21.100	21.100	21.100	21.100	19.037	3,000
2023-08-30	21.000	21.150	21.000	21.150	19.082	19,000
2023-08-29	21.000	21.000	21.000	21.000	18.947	14,165
2023-08-28	20.900	20.900	20.900	20.900	18.857	1,000
2023-08-25	20.900	20.900	20.900	20.900	18.857	3,000
2023-08-24	20.900	20.900	20.900	20.900	18.857	3,000
2023-08-23	20.900	20.900	20.900	20.900	18.857	6,000
2023-08-22	21.000	21.000	20.900	20.900	18.857	5,191
2023-08-21	21.000	21.000	21.000	21.000	18.947	7,000
2023-08-18	20.900	20.900	20.900	20.900	18.857	7,017
2023-08-17	20.950	20.950	20.900	20.900	18.857	5,000
2023-08-16	20.950	20.950	20.950	20.950	18.902	3,000
2023-08-15	20.950	20.950	20.950	20.950	18.902	2,000
2023-08-14	21.000	21.000	20.950	21.000	18.947	16,000
2023-08-11	21.050	21.050	21.000	21.000	18.947	19,000
2023-08-10	21.050	21.050	21.050	21.050	18.992	1,000
2023-08-09	21.050	21.100	21.000	21.100	19.037	6,000
2023-08-08	21.050	21.050	21.000	21.000	18.947	19,000

← NewerPage 13 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.