Bank of Kaohsiung Co. Ltd. Pfd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	23.150	23.150	23.000	23.000	22.283	22,000
2025-10-21	23.150	23.150	23.150	23.150	22.428	0
2025-10-20	23.150	23.200	23.000	23.150	22.428	26,000
2025-10-17	23.150	23.200	23.150	23.150	22.428	12,000
2025-10-16	22.950	23.150	22.900	23.150	22.428	11,000
2025-10-15	23.050	23.200	23.050	23.200	22.477	2,000
2025-10-14	23.200	23.200	23.200	23.200	22.477	0
2025-10-13	23.200	23.200	23.200	23.200	22.477	0
2025-10-09	23.150	23.200	23.050	23.200	22.477	4,000
2025-10-08	23.200	23.250	23.050	23.250	22.525	13,000
2025-10-07	23.200	23.200	23.200	23.200	22.477	0
2025-10-03	23.150	23.200	23.150	23.200	22.477	6,000
2025-10-02	23.200	23.200	23.050	23.050	22.331	4,005
2025-10-01	23.200	23.200	23.100	23.100	22.380	7,006
2025-09-30	23.050	23.200	23.050	23.200	22.477	4,072
2025-09-29	23.150	23.150	23.150	23.150	22.428	0
2025-09-26	23.150	23.150	23.150	23.150	22.428	0
2025-09-25	23.150	23.150	23.150	23.150	22.428	3,088
2025-09-24	23.150	23.150	23.150	23.150	22.428	1,000
2025-09-23	23.100	23.100	23.100	23.100	22.380	1,000
2025-09-22	23.150	23.150	22.850	22.850	22.137	34,000
2025-09-19	23.150	23.150	23.150	23.150	22.428	10,075
2025-09-18	23.150	23.150	23.150	23.150	22.428	0
2025-09-17	23.100	23.150	23.100	23.150	22.428	4,000
2025-09-16	23.100	23.150	23.100	23.150	22.428	3,542
2025-09-15	23.150	23.150	23.150	23.150	22.428	6,000
2025-09-12	23.150	23.150	23.150	23.150	22.428	1,000
2025-09-11	23.050	23.100	23.000	23.100	22.380	6,059
2025-09-10	23.000	23.150	23.000	23.150	22.428	5,000
2025-09-09	23.100	23.150	23.100	23.150	22.428	2,000
2025-09-08	23.000	23.150	23.000	23.150	22.428	5,000
2025-09-05	23.150	23.150	23.150	23.150	22.428	0
2025-09-04	23.100	23.150	22.950	23.150	22.428	65,005
2025-09-03	23.050	23.150	23.050	23.150	22.428	6,305
2025-09-02	23.200	23.250	23.000	23.150	22.428	17,009
2025-09-01	23.100	23.150	23.100	23.150	22.428	6,520
2025-08-29	23.100	23.100	23.100	23.100	22.380	8,075
2025-08-28	23.050	23.050	23.050	23.050	22.331	9,000
2025-08-27	23.050	23.050	23.050	23.050	22.331	12,000
2025-08-26	23.050	23.050	23.050	23.050	22.331	6,000
2025-08-25	23.050	23.050	23.050	23.050	22.331	6,000
2025-08-22	23.100	23.150	23.050	23.050	22.331	17,000
2025-08-21	23.050	23.050	23.050	23.050	22.331	1,000
2025-08-20	23.000	23.000	23.000	23.000	22.283	1,000
2025-08-19	23.000	23.000	22.900	23.000	22.283	47,000
2025-08-18	22.850	22.900	22.850	22.900	22.186	5,065
2025-08-15	23.050	23.050	23.050	23.050	22.331	1,000
2025-08-14	23.000	23.050	23.000	23.000	22.283	13,050
2025-08-13	22.700	22.700	22.700	22.700	21.992	2,000
2025-08-12	22.900	22.950	22.900	22.950	22.234	4,000
2025-08-11	22.800	22.950	22.750	22.950	22.234	7,022
2025-08-08	23.000	23.000	22.750	22.950	22.234	4,000
2025-08-07	22.950	22.950	22.750	22.950	22.234	9,000
2025-08-06	22.850	22.900	22.850	22.900	22.186	14,000
2025-08-05	22.800	22.850	22.750	22.850	22.137	12,000
2025-08-04	22.750	22.750	22.750	22.750	22.041	6,000
2025-08-01	22.750	22.750	22.750	22.750	22.041	0
2025-07-31	22.750	22.750	22.700	22.750	22.041	62,000
2025-07-30	22.550	22.700	22.550	22.700	21.992	2,000
2025-07-29	22.650	22.700	22.650	22.700	21.992	16,000

← NewerPage 5 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.