Bank of Kaohsiung Co. Ltd. Pfd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	22.650	22.700	22.650	22.700	21.992	16,000
2025-07-28	22.600	22.650	22.550	22.650	21.944	20,000
2025-07-25	22.000	22.550	22.000	22.550	21.847	55,000
2025-07-24	22.000	22.000	22.000	22.000	21.314	2,246
2025-07-23	22.000	22.000	21.950	22.000	21.314	30,250
2025-07-22	22.050	22.050	22.000	22.000	21.314	23,000
2025-07-21	22.050	22.050	22.050	22.050	21.362	3,000
2025-07-18	22.050	22.050	22.050	22.050	21.362	6,000
2025-07-17	22.000	22.050	22.000	22.050	21.362	5,000
2025-07-16	22.000	22.050	21.800	22.050	21.362	28,000
2025-07-15	22.000	22.050	22.000	22.050	21.362	6,000
2025-07-14	22.000	22.000	21.950	21.950	21.265	16,000
2025-07-11	21.950	22.000	21.950	22.000	21.314	8,296
2025-07-10	22.000	22.000	22.000	22.000	21.314	16,000
2025-07-09	22.100	22.100	22.000	22.050	21.362	13,000
2025-07-08	22.750	22.800	22.750	22.750	21.290	37,000
2025-07-07	22.700	22.700	22.700	22.700	21.243	5,000
2025-07-04	22.600	22.650	22.600	22.650	21.196	11,000
2025-07-03	22.700	22.700	21.800	22.600	21.149	49,000
2025-07-02	22.700	22.700	22.650	22.700	21.243	13,000
2025-07-01	22.650	22.700	22.650	22.700	21.243	14,000
2025-06-30	22.650	22.650	22.650	22.650	21.196	1,000
2025-06-27	22.650	22.700	22.650	22.650	21.196	21,191
2025-06-26	22.550	22.600	22.550	22.600	21.149	7,000
2025-06-25	22.600	22.600	22.600	22.600	21.149	3,000
2025-06-24	22.600	22.600	22.600	22.600	21.149	10,000
2025-06-23	22.550	22.650	22.550	22.650	21.196	2,000
2025-06-20	22.600	22.600	22.600	22.600	21.149	4,000
2025-06-19	22.650	22.650	22.600	22.600	21.149	12,000
2025-06-18	22.600	22.600	22.600	22.600	21.149	7,000
2025-06-17	22.650	22.650	22.600	22.600	21.149	14,000
2025-06-16	22.600	22.600	22.600	22.600	21.149	2,000
2025-06-13	22.650	22.650	22.650	22.650	21.196	0
2025-06-12	22.650	22.650	22.650	22.650	21.196	0
2025-06-11	22.600	22.650	22.600	22.650	21.196	12,036
2025-06-10	22.550	22.550	22.550	22.550	21.103	2,000
2025-06-09	22.500	22.500	22.400	22.500	21.056	4,000
2025-06-06	22.500	22.500	22.500	22.500	21.056	0
2025-06-05	22.500	22.500	22.500	22.500	21.056	1,042
2025-06-04	22.400	22.500	22.300	22.500	21.056	54,000
2025-06-03	22.400	22.400	22.400	22.400	20.962	1,000
2025-06-02	22.300	22.300	22.300	22.300	20.869	11,000
2025-05-29	22.300	22.300	22.300	22.300	20.869	2,000
2025-05-28	22.300	22.300	22.300	22.300	20.869	7,000
2025-05-27	22.250	22.250	22.250	22.250	20.822	6,200
2025-05-26	22.250	22.300	22.250	22.300	20.869	5,000
2025-05-23	22.300	22.300	22.250	22.250	20.822	10,000
2025-05-22	22.300	22.300	22.300	22.300	20.869	4,000
2025-05-21	22.300	22.300	22.300	22.300	20.869	1,000
2025-05-20	22.250	22.250	22.250	22.250	20.822	3,000
2025-05-19	22.250	22.300	22.250	22.300	20.869	2,000
2025-05-16	22.250	22.250	22.250	22.250	20.822	2,000
2025-05-15	22.250	22.300	22.250	22.300	20.869	8,000
2025-05-14	22.250	22.250	22.200	22.250	20.822	25,000
2025-05-13	22.250	22.250	22.250	22.250	20.822	1,000
2025-05-12	22.200	22.300	22.200	22.250	20.822	6,409
2025-05-09	22.200	22.200	22.200	22.200	20.775	6,000
2025-05-08	22.200	22.250	22.150	22.200	20.775	14,000
2025-05-07	22.300	22.300	22.200	22.200	20.775	5,000
2025-05-06	22.300	22.300	22.300	22.300	20.869	0

← NewerPage 6 of 21 · 1,216 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.