Bank of Kaohsiung Co. Ltd. Pfd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-16	23.800	23.800	23.800	23.800	20.064	2,000
2022-05-13	23.800	23.800	23.800	23.800	20.064	3,000
2022-05-12	23.800	23.800	23.750	23.750	20.021	13,000
2022-05-11	23.800	23.800	23.800	23.800	20.064	4,000
2022-05-10	23.800	23.800	23.800	23.800	20.064	6,000
2022-05-09	23.800	23.800	23.650	23.650	19.937	12,000
2022-05-06	23.800	23.800	23.800	23.800	20.064	3,000
2022-05-05	23.850	23.850	23.850	23.850	20.106	5,000
2022-05-04	23.800	23.800	23.800	23.800	20.064	2,000
2022-05-03	23.850	23.850	23.800	23.850	20.106	8,000
2022-04-29	23.900	23.950	23.800	23.800	20.064	3,000
2022-04-28	23.750	23.850	23.750	23.850	20.106	13,000
2022-04-27	23.850	23.950	23.800	23.850	20.106	25,000
2022-04-26	23.900	23.950	23.900	23.950	20.190	4,000
2022-04-25	23.850	23.900	23.800	23.900	20.148	20,000
2022-04-22	24.100	24.100	24.100	24.100	20.316	0
2022-04-21	24.100	24.100	24.100	24.100	20.316	0
2022-04-20	24.050	24.100	23.800	24.100	20.316	47,000
2022-04-19	24.150	24.150	24.150	24.150	20.359	1,000
2022-04-18	24.000	24.100	23.800	24.050	20.274	103,000
2022-04-15	24.050	24.050	24.050	24.050	20.274	11,000
2022-04-14	24.250	24.250	24.250	24.250	20.443	0
2022-04-13	24.250	24.250	24.250	24.250	20.443	0
2022-04-12	24.250	24.250	24.250	24.250	20.443	0
2022-04-11	24.100	24.250	24.000	24.250	20.443	39,000
2022-04-08	24.150	24.150	24.150	24.150	20.359	1,000
2022-04-07	24.100	24.100	24.100	24.100	20.316	5,000
2022-04-06	24.050	24.050	24.050	24.050	20.274	2,000
2022-04-01	24.300	24.300	24.300	24.300	20.485	1,000
2022-03-31	24.300	24.300	24.300	24.300	20.485	2,000
2022-03-30	24.050	24.150	24.000	24.150	20.359	105,030
2022-03-29	24.100	24.200	24.000	24.200	20.401	80,000
2022-03-28	24.300	24.300	24.100	24.200	20.401	87,000
2022-03-25	24.250	24.250	24.250	24.250	20.443	2,000
2022-03-24	24.350	24.350	24.200	24.250	20.443	60,000
2022-03-23	24.400	24.400	24.300	24.300	20.485	51,000
2022-03-22	24.450	24.450	24.400	24.400	20.569	7,000
2022-03-21	24.450	24.450	24.400	24.450	20.612	28,000
2022-03-18	24.500	24.500	24.400	24.500	20.654	32,000
2022-03-17	24.550	24.550	24.500	24.500	20.654	21,000
2022-03-16	24.600	24.600	24.600	24.600	20.738	0
2022-03-15	24.600	24.600	24.500	24.600	20.738	29,059
2022-03-14	24.600	24.650	24.600	24.650	20.780	5,000
2022-03-11	24.500	24.650	24.500	24.650	20.780	2,000
2022-03-10	24.500	24.500	24.500	24.500	20.654	4,000
2022-03-09	24.450	24.450	24.450	24.450	20.612	3,000
2022-03-08	24.500	24.500	24.350	24.450	20.612	9,000
2022-03-07	24.600	24.600	24.500	24.500	20.654	12,000
2022-03-04	24.650	24.650	24.600	24.600	20.738	65,030
2022-03-03	24.650	24.700	24.650	24.700	20.822	4,000
2022-03-02	24.650	24.700	24.650	24.700	20.822	8,000
2022-03-01	24.700	24.700	24.700	24.700	20.822	0
2022-02-25	24.600	24.700	24.450	24.700	20.822	137,059
2022-02-24	24.650	24.650	24.450	24.650	20.780	352,000
2022-02-23	24.650	24.750	24.550	24.750	20.864	32,000
2022-02-22	24.650	24.650	24.600	24.650	20.780	24,000
2022-02-21	24.700	24.700	24.650	24.650	20.780	4,000
2022-02-18	24.650	24.700	24.600	24.700	20.822	17,398
2022-02-17	24.650	24.650	24.500	24.650	20.780	99,081
2022-02-16	24.650	24.650	24.500	24.650	20.780	177,000

← NewerPage 19 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.