Bank of Kaohsiung Co. Ltd. Pfd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	22.850	22.850	22.850	22.850	19.888	6,000
2022-08-08	22.750	22.800	22.700	22.800	19.845	13,017
2022-08-05	22.700	22.850	22.650	22.800	19.845	95,000
2022-08-04	22.700	22.900	22.700	22.900	19.932	33,150
2022-08-03	22.750	22.900	22.700	22.900	19.932	47,150
2022-08-02	22.950	22.950	22.950	22.950	19.975	0
2022-08-01	22.850	22.950	22.700	22.950	19.975	127,150
2022-07-29	23.000	23.000	22.800	23.000	20.019	29,000
2022-07-28	22.950	23.000	22.800	23.000	20.019	63,150
2022-07-27	23.100	23.100	23.100	23.100	20.106	0
2022-07-26	23.100	23.100	23.100	23.100	20.106	1,000
2022-07-25	23.000	23.000	23.000	23.000	20.019	0
2022-07-22	22.900	23.000	22.750	23.000	20.019	195,994
2022-07-21	23.000	23.100	22.850	23.100	20.106	103,020
2022-07-20	23.150	23.150	23.150	23.150	20.149	0
2022-07-19	23.100	23.150	23.000	23.150	20.149	74,036
2022-07-18	23.200	23.250	23.200	23.200	20.193	10,000
2022-07-15	23.000	23.250	23.000	23.250	20.236	4,000
2022-07-14	23.050	23.050	23.000	23.050	20.062	48,799
2022-07-13	23.150	23.150	23.150	23.150	20.149	0
2022-07-12	23.100	23.150	23.000	23.150	20.149	27,000
2022-07-11	23.100	23.100	23.100	23.100	20.106	0
2022-07-08	23.150	23.150	23.000	23.100	20.106	70,000
2022-07-07	23.200	23.200	23.200	23.200	20.193	1,000
2022-07-06	23.350	23.350	23.050	23.250	20.236	84,000
2022-07-05	23.450	23.450	23.450	23.450	20.410	1,000
2022-07-04	23.100	23.100	23.050	23.050	20.062	50,000
2022-07-01	23.100	23.200	23.100	23.200	20.193	7,000
2022-06-30	23.150	23.150	23.150	23.150	20.149	3,100
2022-06-29	23.300	23.300	23.300	23.300	20.280	1,000
2022-06-28	23.350	23.350	23.350	23.350	20.323	1,000
2022-06-27	23.200	23.200	23.100	23.100	20.106	13,000
2022-06-24	23.150	23.150	23.150	23.150	20.149	5,000
2022-06-23	23.250	23.250	23.200	23.200	20.193	2,000
2022-06-22	23.150	23.300	23.150	23.300	20.280	10,000
2022-06-21	23.850	23.900	23.850	23.900	20.148	5,000
2022-06-20	23.900	23.900	23.850	23.900	20.148	60,000
2022-06-17	23.950	24.000	23.950	24.000	20.232	11,000
2022-06-16	23.900	23.950	23.900	23.950	20.190	6,000
2022-06-15	23.950	24.000	23.900	23.900	20.148	21,000
2022-06-14	23.900	23.950	23.900	23.950	20.190	6,000
2022-06-13	23.900	23.950	23.900	23.950	20.190	9,000
2022-06-10	23.900	23.900	23.900	23.900	20.148	19,000
2022-06-09	23.850	23.900	23.850	23.900	20.148	18,000
2022-06-08	23.900	23.900	23.900	23.900	20.148	10,000
2022-06-07	23.900	23.900	23.900	23.900	20.148	8,000
2022-06-06	23.850	23.900	23.850	23.900	20.148	7,000
2022-06-02	23.900	23.900	23.900	23.900	20.148	2,000
2022-06-01	23.850	23.850	23.800	23.800	20.064	3,000
2022-05-31	23.800	23.800	23.800	23.800	20.064	2,000
2022-05-30	23.750	23.800	23.750	23.800	20.064	5,000
2022-05-27	23.750	23.750	23.750	23.750	20.021	2,000
2022-05-26	23.800	23.800	23.750	23.750	20.021	5,000
2022-05-25	23.800	23.800	23.800	23.800	20.064	2,000
2022-05-24	23.750	23.750	23.750	23.750	20.021	0
2022-05-23	23.750	23.750	23.750	23.750	20.021	4,000
2022-05-20	23.750	23.750	23.750	23.750	20.021	0
2022-05-19	23.750	23.750	23.750	23.750	20.021	2,000
2022-05-18	23.950	23.950	23.950	23.950	20.190	3,360
2022-05-17	23.800	23.800	23.800	23.800	20.064	15,000

← NewerPage 18 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.