Bank of Kaohsiung Co. Ltd. Pfd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	22.200	22.300	22.200	22.300	20.869	9,000
2025-05-02	22.200	22.450	22.200	22.450	21.009	8,233
2025-04-30	22.200	22.450	22.150	22.450	21.009	24,000
2025-04-29	22.500	22.500	22.500	22.500	21.056	1,762
2025-04-28	22.300	22.350	22.300	22.350	20.915	2,000
2025-04-25	22.300	22.300	22.300	22.300	20.869	0
2025-04-24	22.300	22.350	22.300	22.300	20.869	9,000
2025-04-23	22.250	22.300	22.250	22.300	20.869	2,296
2025-04-22	22.300	22.300	22.300	22.300	20.869	0
2025-04-21	22.300	22.300	22.300	22.300	20.869	4,000
2025-04-18	22.300	22.300	22.300	22.300	20.869	4,390
2025-04-17	22.200	22.200	22.200	22.200	20.775	3,000
2025-04-16	22.400	22.400	22.400	22.400	20.962	1,000
2025-04-15	22.400	22.400	22.400	22.400	20.962	0
2025-04-14	22.400	22.400	22.400	22.400	20.962	0
2025-04-11	22.350	22.400	22.350	22.400	20.962	2,000
2025-04-10	22.500	22.500	22.500	22.500	21.056	4,000
2025-04-09	21.700	21.700	21.500	21.650	20.260	17,000
2025-04-08	21.750	21.750	21.600	21.600	20.214	15,000
2025-04-07	21.600	22.000	21.450	21.650	20.260	58,000
2025-04-02	22.700	22.700	22.700	22.700	21.243	0
2025-04-01	22.700	22.700	22.700	22.700	21.243	1,000
2025-03-31	22.550	22.600	22.400	22.600	21.149	10,309
2025-03-28	22.700	22.700	22.600	22.600	21.149	4,000
2025-03-27	22.600	22.600	22.600	22.600	21.149	19,000
2025-03-26	22.750	22.750	22.600	22.600	21.149	7,000
2025-03-25	22.750	22.750	22.700	22.700	21.243	12,000
2025-03-24	22.650	22.650	22.650	22.650	21.196	9,000
2025-03-21	22.650	22.650	22.650	22.650	21.196	6,000
2025-03-20	22.700	22.700	22.700	22.700	21.243	0
2025-03-19	22.550	22.700	22.550	22.700	21.243	5,000
2025-03-18	22.600	22.600	22.600	22.600	21.149	28,000
2025-03-17	22.700	22.700	22.600	22.600	21.149	20,000
2025-03-14	22.700	22.700	22.700	22.700	21.243	1,000
2025-03-13	22.650	22.650	22.650	22.650	21.196	7,000
2025-03-12	22.650	22.650	22.650	22.650	21.196	0
2025-03-11	22.650	22.650	22.650	22.650	21.196	0
2025-03-10	22.700	22.700	22.650	22.650	21.196	10,000
2025-03-07	22.700	22.700	22.700	22.700	21.243	8,000
2025-03-06	22.700	22.700	22.700	22.700	21.243	2,000
2025-03-05	22.600	22.700	22.600	22.700	21.243	3,000
2025-03-04	22.750	22.750	22.750	22.750	21.290	2,000
2025-03-03	22.650	22.650	22.600	22.650	21.196	8,000
2025-02-27	22.650	22.650	22.650	22.650	21.196	5,000
2025-02-26	22.650	22.700	22.650	22.700	21.243	11,000
2025-02-25	22.700	22.700	22.700	22.700	21.243	2,000
2025-02-24	22.600	22.700	22.600	22.700	21.243	6,000
2025-02-21	22.700	22.700	22.700	22.700	21.243	1,000
2025-02-20	22.700	22.700	22.700	22.700	21.243	1,000
2025-02-19	22.650	22.650	22.650	22.650	21.196	0
2025-02-18	22.650	22.650	22.600	22.650	21.196	4,000
2025-02-17	22.600	22.650	22.600	22.650	21.196	3,000
2025-02-14	22.600	22.600	22.600	22.600	21.149	20,000
2025-02-13	22.550	22.600	22.550	22.600	21.149	31,000
2025-02-12	22.650	22.650	22.550	22.600	21.149	62,000
2025-02-11	22.650	22.700	22.650	22.700	21.243	24,000
2025-02-10	22.600	22.700	22.600	22.700	21.243	18,000
2025-02-07	22.650	22.700	22.600	22.700	21.243	11,000
2025-02-06	22.750	22.750	22.500	22.700	21.243	7,029
2025-02-05	22.700	22.700	22.700	22.700	21.243	4,971

← NewerPage 7 of 21 · 1,220 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.