Bank of Kaohsiung Co. Ltd. Pfd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-04	22.600	22.650	22.600	22.650	21.196	9,000
2025-02-03	22.550	22.550	22.500	22.550	21.103	10,000
2025-01-22	22.550	22.600	22.550	22.600	21.149	11,000
2025-01-21	22.550	22.550	22.550	22.550	21.103	1,000
2025-01-20	22.400	22.400	22.400	22.400	20.962	3,588
2025-01-17	22.450	22.550	22.450	22.550	21.103	3,000
2025-01-16	22.500	22.500	22.500	22.500	21.056	0
2025-01-15	22.550	22.550	22.400	22.500	21.056	45,000
2025-01-14	22.550	22.600	22.550	22.600	21.149	8,193
2025-01-13	22.600	22.600	22.500	22.550	21.103	9,000
2025-01-10	22.450	22.550	22.450	22.550	21.103	16,000
2025-01-09	22.450	22.450	22.400	22.450	21.009	17,000
2025-01-08	22.300	22.400	22.300	22.400	20.962	76,834
2025-01-07	22.250	22.300	22.250	22.300	20.869	238,000
2025-01-06	22.150	22.200	22.150	22.200	20.775	82,000
2025-01-03	22.100	22.200	22.050	22.150	20.728	60,093
2025-01-02	22.000	22.050	22.000	22.050	20.635	28,350
2024-12-31	21.900	21.950	21.900	21.950	20.541	8,000
2024-12-30	21.900	21.900	21.900	21.900	20.494	24,000
2024-12-27	21.900	21.900	21.900	21.900	20.494	18,000
2024-12-26	21.800	21.800	21.800	21.800	20.401	0
2024-12-25	21.800	21.800	21.800	21.800	20.401	1,000
2024-12-24	21.800	21.850	21.800	21.850	20.447	8,000
2024-12-23	21.800	21.800	21.800	21.800	20.401	8,110
2024-12-20	21.800	21.800	21.800	21.800	20.401	5,000
2024-12-19	21.750	21.800	21.750	21.800	20.401	4,000
2024-12-18	21.800	21.800	21.800	21.800	20.401	0
2024-12-17	21.800	21.800	21.800	21.800	20.401	14,000
2024-12-16	21.750	21.750	21.750	21.750	20.354	2,000
2024-12-13	21.800	21.800	21.700	21.700	20.307	5,000
2024-12-12	21.750	21.750	21.750	21.750	20.354	1,000
2024-12-11	21.750	21.750	21.750	21.750	20.354	0
2024-12-10	21.750	21.750	21.750	21.750	20.354	1,055
2024-12-09	21.750	21.750	21.750	21.750	20.354	0
2024-12-06	21.750	21.750	21.750	21.750	20.354	10,000
2024-12-05	21.750	21.750	21.750	21.750	20.354	0
2024-12-04	21.750	21.750	21.750	21.750	20.354	3,003
2024-12-03	21.750	21.750	21.750	21.750	20.354	7,007
2024-12-02	21.700	21.750	21.700	21.750	20.354	3,000
2024-11-29	21.750	21.750	21.750	21.750	20.354	1,514
2024-11-28	21.700	21.750	21.700	21.750	20.354	4,000
2024-11-27	21.750	21.750	21.700	21.700	20.307	6,000
2024-11-26	21.750	21.750	21.750	21.750	20.354	3,000
2024-11-25	21.800	21.800	21.750	21.800	20.401	8,000
2024-11-22	21.800	21.800	21.800	21.800	20.401	1,000
2024-11-21	21.800	21.800	21.800	21.800	20.401	9,000
2024-11-20	21.800	21.800	21.800	21.800	20.401	6,000
2024-11-19	21.750	21.750	21.750	21.750	20.354	1,000
2024-11-18	21.650	21.750	21.600	21.750	20.354	7,000
2024-11-15	21.600	21.650	21.600	21.650	20.260	12,000
2024-11-14	21.550	21.600	21.550	21.600	20.214	10,000
2024-11-13	21.500	21.550	21.500	21.550	20.167	8,000
2024-11-12	21.450	21.500	21.450	21.500	20.120	30,000
2024-11-11	21.500	21.500	21.500	21.500	20.120	11,000
2024-11-08	21.500	21.500	21.450	21.500	20.120	12,000
2024-11-07	21.500	21.500	21.400	21.400	20.026	26,000
2024-11-06	21.500	21.500	21.400	21.400	20.026	18,000
2024-11-05	21.450	21.450	21.450	21.450	20.073	35,000
2024-11-04	21.400	21.450	21.350	21.450	20.073	14,000
2024-11-01	21.400	21.400	21.400	21.400	20.026	2,000

← NewerPage 8 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.