Bank of Kaohsiung Co. Ltd. Pfd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	24.650	24.650	24.550	24.650	23.881	22,019
2026-04-24	24.650	24.650	24.550	24.650	23.881	11,000
2026-04-23	24.650	24.650	24.600	24.650	23.881	81,000
2026-04-22	24.650	24.650	24.600	24.650	23.881	73,000
2026-04-21	24.650	24.650	24.600	24.650	23.881	28,000
2026-04-20	24.700	24.750	24.600	24.600	23.833	10,000
2026-04-17	24.650	24.750	24.650	24.700	23.930	98,000
2026-04-16	24.650	24.650	24.600	24.650	23.881	76,000
2026-04-15	24.600	24.650	24.450	24.650	23.881	70,615
2026-04-14	24.650	24.650	24.550	24.550	23.784	71,514
2026-04-13	24.700	24.750	24.650	24.650	23.881	31,000
2026-04-10	24.700	24.700	24.650	24.700	23.930	12,000
2026-04-09	24.700	24.700	24.700	24.700	23.930	4,000
2026-04-08	24.650	24.700	24.650	24.700	23.930	24,000
2026-04-07	24.600	24.650	24.600	24.650	23.881	12,000
2026-04-02	24.500	24.550	24.500	24.550	23.784	33,000
2026-04-01	24.450	24.500	24.450	24.500	23.736	3,000
2026-03-31	24.450	24.450	24.400	24.450	23.688	38,000
2026-03-30	24.450	24.450	24.450	24.450	23.688	10,000
2026-03-27	24.400	24.450	24.400	24.450	23.688	10,520
2026-03-26	24.350	24.500	24.350	24.500	23.736	21,000
2026-03-25	24.350	24.350	24.350	24.350	23.591	3,000
2026-03-24	24.300	24.350	24.300	24.350	23.591	31,000
2026-03-23	24.400	24.400	24.300	24.350	23.591	11,000
2026-03-20	24.250	24.300	24.250	24.300	23.542	13,000
2026-03-19	24.200	24.250	24.200	24.250	23.494	10,000
2026-03-18	24.250	24.250	24.250	24.250	23.494	4,000
2026-03-17	24.200	24.200	24.200	24.200	23.445	15,000
2026-03-16	24.150	24.250	24.150	24.250	23.494	15,000
2026-03-13	24.150	24.150	24.150	24.150	23.397	5,000
2026-03-12	24.200	24.200	24.100	24.200	23.445	44,000
2026-03-11	24.150	24.150	24.100	24.150	23.397	16,000
2026-03-10	24.100	24.100	24.050	24.100	23.348	48,000
2026-03-09	24.100	24.100	24.050	24.100	23.348	51,000
2026-03-06	24.150	24.150	24.150	24.150	23.397	14,000
2026-03-05	24.050	24.100	24.050	24.100	23.348	15,000
2026-03-04	24.000	24.100	24.000	24.050	23.300	49,000
2026-03-03	24.050	24.100	24.000	24.100	23.348	46,000
2026-03-02	24.000	24.050	24.000	24.050	23.300	78,000
2026-02-26	24.000	24.000	23.950	24.000	23.252	51,000
2026-02-25	23.900	24.000	23.900	24.000	23.252	32,000
2026-02-24	24.000	24.000	24.000	24.000	23.252	0
2026-02-23	23.800	24.000	23.750	24.000	23.252	20,000
2026-02-11	23.800	23.900	23.800	23.900	23.155	6,000
2026-02-10	23.800	23.900	23.800	23.900	23.155	24,020
2026-02-09	23.800	23.800	23.800	23.800	23.058	4,000
2026-02-06	23.700	23.900	23.700	23.900	23.155	29,000
2026-02-05	23.800	23.800	23.700	23.800	23.058	17,000
2026-02-04	23.750	23.750	23.700	23.700	22.961	18,000
2026-02-03	23.750	23.800	23.700	23.800	23.058	11,000
2026-02-02	23.700	23.750	23.700	23.700	22.961	7,000
2026-01-30	23.850	23.850	23.850	23.850	23.106	0
2026-01-29	23.850	23.850	23.850	23.850	23.106	5,000
2026-01-28	23.800	23.800	23.800	23.800	23.058	6,000
2026-01-27	23.850	23.850	23.800	23.800	23.058	14,071
2026-01-26	23.800	23.800	23.700	23.800	23.058	19,000
2026-01-23	23.800	23.800	23.700	23.700	22.961	2,078
2026-01-22	23.700	23.700	23.650	23.650	22.912	17,000
2026-01-21	23.800	23.800	23.650	23.650	22.912	4,000
2026-01-20	23.700	23.800	23.600	23.600	22.864	25,069

← NewerPage 3 of 21 · 1,219 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.