Bank of Kaohsiung Co. Ltd. Pfd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	21.800	21.800	21.700	21.800	18.974	18,000
2022-11-03	21.800	21.800	21.800	21.800	18.974	0
2022-11-02	21.800	21.800	21.800	21.800	18.974	1,000
2022-11-01	21.850	21.850	21.850	21.850	19.018	0
2022-10-31	21.850	21.850	21.850	21.850	19.018	6,000
2022-10-28	21.900	21.900	21.900	21.900	19.061	1,000
2022-10-27	21.950	21.950	21.950	21.950	19.105	1,063
2022-10-26	21.800	21.800	21.800	21.800	18.974	0
2022-10-25	21.800	21.800	21.800	21.800	18.974	0
2022-10-24	21.850	21.850	21.800	21.800	18.974	6,000
2022-10-21	21.900	21.900	21.900	21.900	19.061	0
2022-10-20	21.950	21.950	21.900	21.900	19.061	6,000
2022-10-19	21.950	21.950	21.950	21.950	19.105	16,000
2022-10-18	21.950	21.950	21.950	21.950	19.105	5,000
2022-10-17	21.900	21.900	21.900	21.900	19.061	2,040
2022-10-14	21.950	21.950	21.950	21.950	19.105	0
2022-10-13	21.950	21.950	21.950	21.950	19.105	1,000
2022-10-12	22.000	22.000	22.000	22.000	19.148	2,000
2022-10-11	22.050	22.050	22.000	22.000	19.148	10,000
2022-10-07	22.250	22.250	22.250	22.250	19.366	0
2022-10-06	22.100	22.250	22.100	22.250	19.366	10,000
2022-10-05	22.050	22.050	22.050	22.050	19.192	0
2022-10-04	22.050	22.100	22.050	22.050	19.192	3,000
2022-10-03	21.850	21.850	21.850	21.850	19.018	4,369
2022-09-30	21.900	21.900	21.900	21.900	19.061	0
2022-09-29	22.000	22.000	21.900	21.900	19.061	4,000
2022-09-28	22.300	22.300	21.800	22.000	19.148	162,199
2022-09-27	22.400	22.400	22.400	22.400	19.497	0
2022-09-26	22.400	22.400	22.250	22.400	19.497	10,029
2022-09-23	22.550	22.550	22.550	22.550	19.627	0
2022-09-22	22.450	22.550	22.350	22.550	19.627	18,000
2022-09-21	22.500	22.600	22.500	22.600	19.671	3,000
2022-09-20	22.600	22.600	22.600	22.600	19.671	0
2022-09-19	22.600	22.600	22.600	22.600	19.671	0
2022-09-16	22.450	22.600	22.450	22.600	19.671	38,000
2022-09-15	22.500	22.600	22.450	22.600	19.671	52,000
2022-09-14	22.600	22.600	22.600	22.600	19.671	0
2022-09-13	22.550	22.600	22.500	22.600	19.671	3,000
2022-09-12	22.500	22.600	22.500	22.600	19.671	19,000
2022-09-08	22.600	22.600	22.600	22.600	19.671	1,000
2022-09-07	22.600	22.600	22.450	22.600	19.671	35,000
2022-09-06	22.500	22.600	22.500	22.600	19.671	15,000
2022-09-05	22.500	22.600	22.500	22.600	19.671	27,000
2022-09-02	22.500	22.600	22.500	22.600	19.671	19,000
2022-09-01	22.600	22.650	22.500	22.650	19.714	49,000
2022-08-31	22.500	22.650	22.500	22.650	19.714	96,000
2022-08-30	22.550	22.550	22.500	22.500	19.584	80,000
2022-08-29	22.550	22.600	22.550	22.600	19.671	36,000
2022-08-26	22.700	22.700	22.600	22.600	19.671	64,000
2022-08-25	22.750	22.750	22.550	22.700	19.758	36,000
2022-08-24	22.600	22.750	22.600	22.750	19.801	24,000
2022-08-23	22.600	22.750	22.600	22.750	19.801	19,000
2022-08-22	22.600	22.600	22.600	22.600	19.671	18,000
2022-08-19	22.600	22.750	22.600	22.750	19.801	68,000
2022-08-18	22.600	22.750	22.600	22.750	19.801	75,000
2022-08-17	22.600	22.800	22.600	22.800	19.845	53,000
2022-08-16	22.750	22.750	22.600	22.700	19.758	44,000
2022-08-15	22.650	22.750	22.650	22.750	19.801	22,000
2022-08-12	22.650	22.750	22.600	22.750	19.801	105,000
2022-08-11	22.750	22.750	22.600	22.750	19.801	177,000

← NewerPage 17 of 21 · 1,217 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.