Bank of Kaohsiung Co. Ltd. Pfd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-15	24.650	24.700	24.350	24.700	20.822	91,000
2022-02-14	24.650	24.650	24.650	24.650	20.780	10,000
2022-02-11	24.650	24.700	24.650	24.650	20.780	14,038
2022-02-10	24.650	24.700	24.650	24.650	20.780	31,011
2022-02-09	24.700	24.700	24.600	24.600	20.738	77,000
2022-02-08	24.700	24.700	24.650	24.650	20.780	111,000
2022-02-07	24.700	24.700	24.650	24.650	20.780	33,033
2022-01-26	24.700	24.700	24.650	24.650	20.780	9,296
2022-01-25	24.700	24.700	24.650	24.650	20.780	31,000
2022-01-24	24.650	24.750	24.650	24.700	20.822	5,000
2022-01-21	24.700	24.700	24.650	24.650	20.780	16,000
2022-01-20	24.600	24.650	24.600	24.650	20.780	13,000
2022-01-19	24.500	24.600	24.500	24.600	20.738	66,000
2022-01-18	24.500	24.550	24.500	24.550	20.696	15,000
2022-01-17	24.500	24.600	24.500	24.550	20.696	13,000
2022-01-14	24.450	24.500	24.450	24.500	20.654	6,000
2022-01-13	24.450	24.450	24.450	24.450	20.612	4,000
2022-01-12	24.400	24.400	24.400	24.400	20.569	9,000
2022-01-11	24.500	24.950	24.450	24.450	20.612	13,300
2022-01-10	24.400	24.400	24.400	24.400	20.569	8,000
2022-01-07	24.400	24.400	24.400	24.400	20.569	5,000
2022-01-06	24.400	24.400	24.400	24.400	20.569	13,000
2022-01-05	24.300	24.300	24.300	24.300	20.485	0
2022-01-04	24.250	24.300	24.250	24.300	20.485	20,160
2022-01-03	24.300	24.300	24.250	24.250	20.443	10,000
2021-12-30	24.300	24.300	24.250	24.250	20.443	8,000
2021-12-29	24.300	24.300	24.300	24.300	20.485	5,187
2021-12-28	24.200	24.300	24.200	24.300	20.485	24,000
2021-12-27	24.300	24.300	24.300	24.300	20.485	59,000
2021-12-24	24.400	24.400	24.300	24.300	20.485	67,000
2021-12-23	24.300	24.300	24.300	24.300	20.485	5,000
2021-12-22	24.250	24.250	24.250	24.250	20.443	2,029
2021-12-21	24.300	24.300	24.250	24.250	20.443	5,000
2021-12-20	24.250	24.300	24.250	24.300	20.485	3,000
2021-12-17	24.350	24.350	24.350	24.350	20.527	4,000
2021-12-16	24.400	24.400	24.400	24.400	20.569	3,006
2021-12-15	24.350	24.350	24.350	24.350	20.527	3,000
2021-12-14	24.350	24.350	24.300	24.350	20.527	9,000
2021-12-13	24.300	24.300	24.300	24.300	20.485	3,000
2021-12-10	24.350	24.350	24.350	24.350	20.527	4,000
2021-12-09	24.300	24.300	24.300	24.300	20.485	10,000
2021-12-08	24.250	24.300	24.250	24.300	20.485	20,000
2021-12-07	24.300	24.300	24.300	24.300	20.485	1,000
2021-12-06	24.300	24.300	24.300	24.300	20.485	1,000
2021-12-03	24.200	24.200	24.200	24.200	20.401	16,000
2021-12-02	24.100	24.150	24.100	24.100	20.316	33,000
2021-12-01	24.100	24.100	24.100	24.100	20.316	18,177
2021-11-30	24.100	24.100	24.100	24.100	20.316	9,199
2021-11-29	24.050	24.100	24.050	24.100	20.316	16,212
2021-11-26	24.100	24.150	24.100	24.150	20.359	36,000
2021-11-25	24.100	24.100	24.100	24.100	20.316	0
2021-11-24	24.100	24.100	24.050	24.100	20.316	7,000
2021-11-23	24.100	24.100	24.050	24.050	20.274	50,000
2021-11-22	24.200	24.300	24.100	24.100	20.316	41,000
2021-11-19	24.250	24.300	24.200	24.200	20.401	17,000
2021-11-18	24.250	24.250	24.100	24.250	20.443	31,000
2021-11-17	24.100	24.200	24.100	24.150	20.359	15,000
2021-11-16	24.050	24.050	24.000	24.050	20.274	19,000
2021-11-15	24.000	24.050	24.000	24.050	20.274	47,047
2021-11-12	24.000	24.000	23.900	23.900	20.148	42,372

← NewerPage 20 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.