Bank of Kaohsiung Co. Ltd. Pfd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-10	21.800	21.800	21.800	21.800	18.974	12,000
2023-05-09	21.850	21.850	21.800	21.800	18.974	40,071
2023-05-08	21.900	21.900	21.750	21.850	19.018	76,000
2023-05-05	22.000	22.000	21.950	21.950	19.105	40,000
2023-05-04	22.000	22.000	22.000	22.000	19.148	12,000
2023-05-03	22.000	22.000	22.000	22.000	19.148	26,000
2023-05-02	22.100	22.100	22.000	22.050	19.192	13,000
2023-04-28	22.050	22.100	22.050	22.100	19.235	10,000
2023-04-27	22.050	22.050	22.000	22.050	19.192	10,000
2023-04-26	22.100	22.100	22.000	22.050	19.192	31,000
2023-04-25	22.100	22.100	22.050	22.050	19.192	13,000
2023-04-24	22.150	22.150	22.150	22.150	19.279	7,000
2023-04-21	22.100	22.150	22.100	22.150	19.279	8,000
2023-04-20	22.150	22.150	22.100	22.100	19.235	24,000
2023-04-19	22.100	22.150	22.100	22.100	19.235	9,000
2023-04-18	22.150	22.150	22.150	22.150	19.279	13,000
2023-04-17	22.200	22.200	22.200	22.200	19.322	3,095
2023-04-14	22.100	22.150	22.100	22.150	19.279	17,000
2023-04-13	22.150	22.200	22.150	22.200	19.322	11,000
2023-04-12	22.150	22.150	22.150	22.150	19.279	4,000
2023-04-11	22.150	22.150	22.150	22.150	19.279	14,000
2023-04-10	22.150	22.150	22.150	22.150	19.279	0
2023-04-07	22.150	22.150	22.150	22.150	19.279	8,000
2023-04-06	22.150	22.150	22.150	22.150	19.279	3,171
2023-03-31	22.200	22.200	22.150	22.150	19.279	6,000
2023-03-30	22.200	22.200	22.200	22.200	19.322	2,000
2023-03-29	22.250	22.250	22.250	22.250	19.366	0
2023-03-28	22.250	22.250	22.250	22.250	19.366	1,000
2023-03-27	22.100	22.200	22.100	22.150	19.279	10,005
2023-03-24	22.000	22.000	22.000	22.000	19.148	4,000
2023-03-23	22.050	22.050	22.050	22.050	19.192	0
2023-03-22	22.050	22.050	22.050	22.050	19.192	21,000
2023-03-21	22.000	22.100	22.000	22.050	19.192	20,000
2023-03-20	22.000	22.050	22.000	22.050	19.192	8,000
2023-03-17	22.000	22.000	22.000	22.000	19.148	0
2023-03-16	21.950	22.000	21.950	22.000	19.148	43,000
2023-03-15	22.000	22.000	21.950	21.950	19.105	18,000
2023-03-14	22.050	22.050	22.000	22.000	19.148	21,000
2023-03-13	22.100	22.100	22.050	22.050	19.192	24,000
2023-03-10	22.200	22.200	22.150	22.150	19.279	7,000
2023-03-09	22.250	22.250	22.200	22.200	19.322	4,000
2023-03-08	22.250	22.250	22.250	22.250	19.366	4,000
2023-03-07	22.300	22.300	22.250	22.300	19.409	17,000
2023-03-06	22.350	22.350	22.250	22.300	19.409	14,000
2023-03-03	22.400	22.400	22.400	22.400	19.497	6,019
2023-03-02	22.400	22.400	22.400	22.400	19.497	2,000
2023-03-01	22.400	22.450	22.400	22.450	19.540	3,000
2023-02-24	22.500	22.500	22.500	22.500	19.584	4,000
2023-02-23	22.500	22.500	22.500	22.500	19.584	0
2023-02-22	22.500	22.500	22.500	22.500	19.584	0
2023-02-21	22.550	22.550	22.500	22.500	19.584	13,000
2023-02-20	22.500	22.500	22.500	22.500	19.584	1,000
2023-02-17	22.500	22.500	22.500	22.500	19.584	1,000
2023-02-16	22.350	22.350	22.300	22.300	19.409	4,000
2023-02-15	22.400	22.400	22.400	22.400	19.497	1,000
2023-02-14	22.450	22.450	22.400	22.400	19.497	5,063
2023-02-13	22.400	22.400	22.400	22.400	19.497	1,000
2023-02-10	22.350	22.350	22.350	22.350	19.453	2,000
2023-02-09	22.350	22.350	22.350	22.350	19.453	2,004
2023-02-08	22.450	22.450	22.350	22.350	19.453	10,000

← NewerPage 15 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.