Bank of Kaohsiung Co. Ltd. Pfd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	23.750	23.850	23.700	23.700	22.961	14,000
2026-01-16	23.750	23.750	23.600	23.700	22.961	11,000
2026-01-15	23.800	23.800	23.800	23.800	23.058	5,226
2026-01-14	23.800	23.850	23.700	23.800	23.058	44,000
2026-01-13	23.850	23.850	23.650	23.650	22.912	28,000
2026-01-12	23.850	23.850	23.850	23.850	23.106	1,000
2026-01-09	23.800	23.800	23.700	23.750	23.009	23,000
2026-01-08	23.750	23.800	23.750	23.800	23.058	21,000
2026-01-07	23.800	23.800	23.800	23.800	23.058	11,000
2026-01-06	23.800	23.850	23.800	23.850	23.106	2,000
2026-01-05	23.850	23.850	23.850	23.850	23.106	0
2026-01-02	23.900	23.900	23.850	23.850	23.106	20,133
2025-12-31	23.750	23.850	23.750	23.850	23.106	11,000
2025-12-30	23.850	23.850	23.750	23.850	23.106	11,000
2025-12-29	23.900	23.900	23.900	23.900	23.155	0
2025-12-26	23.900	23.900	23.900	23.900	23.155	1,000
2025-12-24	23.900	23.900	23.900	23.900	23.155	0
2025-12-23	23.900	23.900	23.900	23.900	23.155	0
2025-12-22	23.750	23.900	23.750	23.900	23.155	15,055
2025-12-19	23.900	23.900	23.900	23.900	23.155	0
2025-12-18	23.850	23.900	23.850	23.900	23.155	6,000
2025-12-17	23.800	23.850	23.800	23.850	23.106	5,000
2025-12-16	23.800	23.800	23.800	23.800	23.058	1,000
2025-12-15	23.750	23.850	23.750	23.800	23.058	18,000
2025-12-12	23.750	23.800	23.750	23.800	23.058	8,000
2025-12-11	23.750	23.750	23.750	23.750	23.009	1,000
2025-12-10	23.700	23.750	23.700	23.750	23.009	9,000
2025-12-09	23.650	23.700	23.650	23.700	22.961	25,000
2025-12-08	23.600	23.650	23.600	23.650	22.912	13,000
2025-12-05	23.500	23.600	23.500	23.600	22.864	8,000
2025-12-04	23.600	23.600	23.550	23.600	22.864	12,000
2025-12-03	23.600	23.600	23.550	23.550	22.816	7,000
2025-12-02	23.550	23.550	23.550	23.550	22.816	3,000
2025-12-01	23.550	23.600	23.550	23.600	22.864	12,000
2025-11-28	23.450	23.500	23.450	23.500	22.767	13,000
2025-11-27	23.400	23.500	23.400	23.500	22.767	26,000
2025-11-26	23.350	23.400	23.350	23.400	22.670	26,000
2025-11-25	23.250	23.300	23.250	23.300	22.573	40,000
2025-11-24	23.200	23.300	23.200	23.250	22.525	49,000
2025-11-21	23.250	23.250	23.200	23.200	22.477	6,000
2025-11-20	23.200	23.200	23.150	23.150	22.428	18,000
2025-11-19	23.100	23.100	23.100	23.100	22.380	0
2025-11-18	23.100	23.100	23.100	23.100	22.380	5,000
2025-11-17	23.250	23.250	23.250	23.250	22.525	0
2025-11-14	23.200	23.250	23.200	23.250	22.525	13,000
2025-11-13	23.100	23.150	23.100	23.100	22.380	7,000
2025-11-12	23.050	23.100	23.050	23.100	22.380	6,000
2025-11-11	23.100	23.200	23.050	23.200	22.477	10,000
2025-11-10	23.100	23.200	23.100	23.150	22.428	17,000
2025-11-07	23.100	23.100	23.100	23.100	22.380	2,000
2025-11-06	23.100	23.100	23.100	23.100	22.380	0
2025-11-05	23.100	23.100	23.100	23.100	22.380	0
2025-11-04	23.050	23.100	23.050	23.100	22.380	3,000
2025-11-03	22.900	23.100	22.900	23.100	22.380	14,010
2025-10-31	23.100	23.100	22.300	23.000	22.283	26,592
2025-10-30	23.100	23.100	23.100	23.100	22.380	4,487
2025-10-29	23.200	23.200	23.050	23.050	22.331	9,000
2025-10-28	23.150	23.150	23.150	23.150	22.428	9,435
2025-10-27	23.050	23.100	23.000	23.050	22.331	9,000
2025-10-23	23.100	23.150	23.100	23.150	22.428	3,000

← NewerPage 4 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.