Bank of Kaohsiung Co. Ltd. Pfd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	23.950	24.000	23.900	24.000	24.000	9,000
2026-07-21	24.000	24.050	22.950	24.000	24.000	140,000
2026-07-20	24.000	24.050	24.000	24.050	24.050	18,000
2026-07-17	24.050	24.050	24.000	24.000	24.000	15,000
2026-07-16	24.100	24.150	24.050	24.150	24.150	20,000
2026-07-15	24.150	24.150	24.100	24.150	24.150	9,000
2026-07-14	24.150	24.150	24.050	24.150	24.150	72,000
2026-07-13	24.900	24.900	24.650	24.850	24.075	102,030
2026-07-10	24.750	24.750	24.750	24.750	23.978	0
2026-07-09	24.750	24.850	24.550	24.750	23.978	119,000
2026-07-08	24.800	24.900	24.750	24.800	24.027	116,000
2026-07-07	24.800	24.800	24.750	24.800	24.027	101,000
2026-07-06	24.950	24.950	24.750	24.750	23.978	60,000
2026-07-03	24.850	24.950	24.700	24.750	23.978	128,000
2026-07-02	24.700	24.800	24.700	24.800	24.027	44,000
2026-07-01	24.700	24.750	24.650	24.700	23.930	29,214
2026-06-30	24.650	24.700	24.650	24.700	23.930	32,000
2026-06-29	24.650	24.650	24.600	24.650	23.881	53,100
2026-06-26	24.650	24.650	24.550	24.650	23.881	33,003
2026-06-25	24.650	24.650	24.600	24.650	23.881	12,371
2026-06-24	24.600	24.650	24.600	24.600	23.833	39,000
2026-06-23	24.600	24.600	24.600	24.600	23.833	6,000
2026-06-22	24.600	24.600	24.500	24.600	23.833	25,000
2026-06-18	24.600	24.650	24.600	24.650	23.881	12,393
2026-06-17	24.600	24.600	24.600	24.600	23.833	2,033
2026-06-16	24.550	24.600	24.500	24.600	23.833	62,031
2026-06-15	24.500	24.500	24.500	24.500	23.736	3,055
2026-06-12	24.450	24.450	24.400	24.400	23.639	4,110
2026-06-11	24.400	24.400	24.400	24.400	23.639	1,000
2026-06-10	24.400	24.450	24.350	24.400	23.639	59,000
2026-06-09	24.650	24.650	24.350	24.450	23.688	42,000
2026-06-08	24.500	24.500	24.500	24.500	23.736	0
2026-06-05	24.350	24.500	24.200	24.500	23.736	18,000
2026-06-04	24.500	24.500	24.300	24.500	23.736	71,013
2026-06-03	24.050	24.500	24.050	24.300	23.542	15,000
2026-06-02	24.350	24.500	24.300	24.500	23.736	66,000
2026-06-01	24.450	24.450	24.350	24.350	23.591	34,000
2026-05-29	24.500	24.500	24.450	24.450	23.688	9,000
2026-05-28	24.500	24.500	24.400	24.500	23.736	14,000
2026-05-27	24.500	24.550	24.500	24.550	23.784	21,000
2026-05-26	24.500	24.550	24.500	24.550	23.784	48,000
2026-05-25	24.500	24.500	24.450	24.500	23.736	29,000
2026-05-22	24.450	24.500	24.450	24.500	23.736	14,333
2026-05-21	24.450	24.450	24.400	24.450	23.688	6,000
2026-05-20	24.400	24.550	24.350	24.550	23.784	5,000
2026-05-19	24.300	24.600	24.300	24.550	23.784	82,093
2026-05-18	24.500	24.500	24.400	24.500	23.736	18,000
2026-05-15	24.500	24.600	24.350	24.500	23.736	29,000
2026-05-14	24.500	24.500	24.500	24.500	23.736	1,000
2026-05-13	24.350	24.400	24.350	24.400	23.639	17,066
2026-05-12	24.300	24.400	24.300	24.400	23.639	29,000
2026-05-11	24.350	24.450	23.550	24.450	23.688	64,000
2026-05-08	24.500	24.600	24.300	24.450	23.688	69,000
2026-05-07	24.600	24.600	24.500	24.500	23.736	13,000
2026-05-06	24.600	24.650	24.500	24.650	23.881	40,000
2026-05-05	24.600	24.650	24.600	24.650	23.881	19,040
2026-05-04	24.650	24.700	24.650	24.650	23.881	18,000
2026-04-30	24.600	24.700	24.600	24.700	23.930	23,226
2026-04-29	24.650	24.700	24.600	24.700	23.930	31,000
2026-04-28	24.650	24.650	24.500	24.650	23.881	26,000

← NewerPage 2 of 3 · 126 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.