Bank of Kaohsiung Co. Ltd. Pfd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	22.450	22.450	22.350	22.350	19.453	10,000
2023-02-07	22.250	22.450	22.250	22.450	19.540	9,000
2023-02-06	22.700	22.700	22.700	22.700	19.758	0
2023-02-03	22.700	22.700	22.700	22.700	19.758	1,000
2023-02-02	22.600	22.600	22.600	22.600	19.671	0
2023-02-01	22.600	22.600	22.600	22.600	19.671	1,000
2023-01-31	22.600	22.600	22.600	22.600	19.671	0
2023-01-30	22.600	22.600	22.600	22.600	19.671	3,000
2023-01-17	22.600	22.600	22.600	22.600	19.671	1,000
2023-01-16	22.500	22.600	22.500	22.600	19.671	6,000
2023-01-13	22.400	22.400	22.400	22.400	19.497	0
2023-01-12	22.400	22.400	22.400	22.400	19.497	1,000
2023-01-11	22.400	22.450	22.400	22.450	19.540	58,001
2023-01-10	22.400	22.400	22.400	22.400	19.497	1,000
2023-01-09	22.350	22.350	22.350	22.350	19.453	30,000
2023-01-06	22.200	22.300	22.200	22.300	19.409	5,000
2023-01-05	22.150	22.150	22.150	22.150	19.279	0
2023-01-04	22.150	22.150	22.150	22.150	19.279	5,000
2023-01-03	22.150	22.150	22.150	22.150	19.279	3,000
2022-12-30	22.100	22.100	22.100	22.100	19.235	0
2022-12-29	22.100	22.100	22.100	22.100	19.235	0
2022-12-28	22.100	22.100	22.100	22.100	19.235	0
2022-12-27	22.100	22.100	22.100	22.100	19.235	0
2022-12-26	22.100	22.100	22.100	22.100	19.235	11,000
2022-12-23	22.150	22.150	22.150	22.150	19.279	1,000
2022-12-22	22.150	22.150	22.150	22.150	19.279	1,029
2022-12-21	22.200	22.200	22.200	22.200	19.322	0
2022-12-20	22.200	22.200	22.200	22.200	19.322	0
2022-12-19	22.150	22.200	22.150	22.200	19.322	12,000
2022-12-16	22.150	22.150	22.150	22.150	19.279	2,000
2022-12-15	22.200	22.200	22.150	22.150	19.279	2,000
2022-12-14	22.100	22.100	22.100	22.100	19.235	0
2022-12-13	22.100	22.100	22.100	22.100	19.235	1,001
2022-12-12	22.000	22.000	22.000	22.000	19.148	2,687
2022-12-09	22.000	22.000	22.000	22.000	19.148	1,000
2022-12-08	22.050	22.050	22.050	22.050	19.192	0
2022-12-07	22.050	22.050	22.050	22.050	19.192	0
2022-12-06	22.050	22.050	22.050	22.050	19.192	5,000
2022-12-05	22.000	22.000	22.000	22.000	19.148	0
2022-12-02	22.000	22.000	22.000	22.000	19.148	1,000
2022-12-01	22.000	22.000	22.000	22.000	19.148	2,000
2022-11-30	22.000	22.000	22.000	22.000	19.148	1,000
2022-11-29	21.950	21.950	21.950	21.950	19.105	4,000
2022-11-28	21.800	21.800	21.800	21.800	18.974	0
2022-11-25	21.850	21.850	21.800	21.800	18.974	6,000
2022-11-24	21.800	21.800	21.800	21.800	18.974	0
2022-11-23	21.850	21.850	21.800	21.800	18.974	24,000
2022-11-22	21.800	21.800	21.800	21.800	18.974	1,514
2022-11-21	21.800	21.800	21.800	21.800	18.974	8,000
2022-11-18	21.850	21.850	21.800	21.800	18.974	9,000
2022-11-17	21.800	21.800	21.800	21.800	18.974	0
2022-11-16	21.800	21.800	21.800	21.800	18.974	12,000
2022-11-15	21.800	21.800	21.800	21.800	18.974	12,000
2022-11-14	21.850	21.850	21.800	21.800	18.974	4,000
2022-11-11	21.850	21.850	21.850	21.850	19.018	0
2022-11-10	21.850	21.850	21.850	21.850	19.018	0
2022-11-09	21.850	21.850	21.850	21.850	19.018	6,000
2022-11-08	21.800	21.800	21.800	21.800	18.974	0
2022-11-07	21.800	21.800	21.800	21.800	18.974	0
2022-11-04	21.800	21.800	21.700	21.800	18.974	18,000

← NewerPage 16 of 21 · 1,221 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.