Bank of Kaohsiung Co. Ltd. Pfd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-07	21.050	21.100	21.050	21.100	19.037	13,002
2023-08-04	21.150	21.150	21.050	21.050	18.992	12,000
2023-08-02	21.150	21.150	21.100	21.150	19.082	10,000
2023-08-01	21.150	21.150	21.150	21.150	19.082	4,095
2023-07-31	21.150	21.200	21.100	21.200	19.127	11,000
2023-07-28	21.150	21.150	21.150	21.150	19.082	0
2023-07-27	21.150	21.150	21.150	21.150	19.082	0
2023-07-26	21.200	21.200	21.150	21.150	19.082	5,000
2023-07-25	21.200	21.200	21.200	21.200	19.127	4,000
2023-07-24	21.200	21.200	21.200	21.200	19.127	7,000
2023-07-21	21.100	21.200	21.100	21.200	19.127	3,000
2023-07-20	21.150	21.150	21.100	21.150	19.082	21,000
2023-07-19	21.850	21.950	21.800	21.950	19.105	13,000
2023-07-18	21.750	21.900	21.750	21.800	18.974	20,000
2023-07-17	21.650	21.650	21.650	21.650	18.844	2,000
2023-07-14	21.750	21.750	21.750	21.750	18.931	1,000
2023-07-13	21.800	21.800	21.800	21.800	18.974	1,000
2023-07-12	21.650	21.800	21.650	21.750	18.931	11,000
2023-07-11	21.600	21.650	21.600	21.600	18.800	8,000
2023-07-10	21.600	21.650	21.600	21.650	18.844	19,000
2023-07-07	21.600	21.600	21.600	21.600	18.800	2,000
2023-07-06	21.550	21.550	21.550	21.550	18.757	5,000
2023-07-05	21.550	21.600	21.550	21.600	18.800	6,000
2023-07-04	21.600	21.600	21.550	21.550	18.757	11,000
2023-07-03	21.600	21.600	21.600	21.600	18.800	2,000
2023-06-30	21.600	21.600	21.600	21.600	18.800	12,000
2023-06-29	21.550	21.600	21.550	21.600	18.800	25,000
2023-06-28	21.600	21.600	21.550	21.550	18.757	11,150
2023-06-27	21.600	21.600	21.550	21.550	18.757	27,000
2023-06-26	21.650	21.650	21.500	21.600	18.800	63,000
2023-06-21	21.700	21.700	21.650	21.650	18.844	3,513
2023-06-20	21.700	21.700	21.650	21.650	18.844	8,000
2023-06-19	21.750	21.750	21.750	21.750	18.931	2,000
2023-06-16	21.750	21.800	21.750	21.800	18.974	4,183
2023-06-15	21.800	21.800	21.800	21.800	18.974	0
2023-06-14	21.800	21.800	21.800	21.800	18.974	2,000
2023-06-13	21.850	21.850	21.850	21.850	19.018	1,000
2023-06-12	21.750	21.850	21.700	21.850	19.018	3,029
2023-06-09	21.800	21.800	21.800	21.800	18.974	2,000
2023-06-08	22.000	22.000	21.800	21.800	18.974	3,000
2023-06-07	21.800	22.050	21.800	22.050	19.192	12,000
2023-06-06	21.750	21.850	21.650	21.850	19.018	3,000
2023-06-05	21.850	21.850	21.800	21.800	18.974	7,000
2023-06-02	21.800	21.900	21.800	21.850	19.018	7,176
2023-06-01	21.800	21.850	21.800	21.850	19.018	4,100
2023-05-31	21.600	21.800	21.600	21.800	18.974	17,000
2023-05-30	21.650	21.650	21.550	21.650	18.844	7,000
2023-05-29	21.650	21.650	21.650	21.650	18.844	4,193
2023-05-26	21.500	21.700	21.500	21.700	18.887	44,000
2023-05-25	21.600	21.600	21.500	21.500	18.713	66,000
2023-05-24	21.650	21.650	21.600	21.600	18.800	78,000
2023-05-23	21.750	21.750	21.650	21.650	18.844	67,000
2023-05-22	21.850	21.850	21.750	21.750	18.931	83,000
2023-05-19	21.800	21.850	21.800	21.850	19.018	34,000
2023-05-18	21.850	21.850	21.800	21.850	19.018	23,000
2023-05-17	21.800	21.850	21.800	21.850	19.018	14,000
2023-05-16	21.800	21.800	21.800	21.800	18.974	13,000
2023-05-15	21.800	21.800	21.800	21.800	18.974	9,000
2023-05-12	21.750	21.800	21.750	21.800	18.974	7,148
2023-05-11	21.750	21.800	21.750	21.800	18.974	6,000

← NewerPage 14 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.