Bank of Kaohsiung Co. Ltd. Pfd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	21.450	21.450	21.450	21.450	20.073	1,000
2024-10-29	21.300	21.350	21.300	21.350	19.980	32,000
2024-10-28	21.350	21.350	21.300	21.300	19.933	2,000
2024-10-25	21.400	21.450	21.400	21.450	20.073	2,000
2024-10-24	21.400	21.450	21.350	21.350	19.980	11,000
2024-10-23	21.350	21.350	21.350	21.350	19.980	27,000
2024-10-22	21.300	21.300	21.300	21.300	19.933	4,108
2024-10-21	21.400	21.400	21.350	21.350	19.980	3,130
2024-10-18	21.350	21.350	21.350	21.350	19.980	0
2024-10-17	21.350	21.350	21.350	21.350	19.980	8,000
2024-10-16	21.300	21.350	21.300	21.350	19.980	3,000
2024-10-15	21.300	21.300	21.300	21.300	19.933	0
2024-10-14	21.300	21.300	21.300	21.300	19.933	0
2024-10-11	21.300	21.300	21.300	21.300	19.933	1,000
2024-10-09	21.300	21.300	21.300	21.300	19.933	0
2024-10-08	21.300	21.300	21.250	21.300	19.933	4,000
2024-10-07	21.300	21.350	21.300	21.300	19.933	8,000
2024-10-04	21.300	21.350	21.300	21.350	19.980	20,000
2024-10-01	21.300	21.350	21.250	21.350	19.980	8,000
2024-09-30	21.300	21.350	21.150	21.350	19.980	20,000
2024-09-27	21.100	21.100	21.100	21.100	19.746	6,000
2024-09-26	21.100	21.100	20.950	20.950	19.605	20,122
2024-09-25	21.400	21.400	21.400	21.400	20.026	3,000
2024-09-24	21.350	21.400	21.300	21.300	19.933	28,000
2024-09-23	21.300	21.350	21.300	21.300	19.933	13,000
2024-09-20	21.250	21.300	21.250	21.300	19.933	26,098
2024-09-19	21.200	21.250	21.200	21.250	19.886	6,000
2024-09-18	21.200	21.200	21.200	21.200	19.839	2,000
2024-09-16	21.100	21.200	21.100	21.150	19.792	8,000
2024-09-13	21.050	21.050	21.050	21.050	19.699	2,000
2024-09-12	21.100	21.100	21.100	21.100	19.746	2,000
2024-09-11	21.100	21.100	21.100	21.100	19.746	4,000
2024-09-10	21.100	21.100	21.100	21.100	19.746	4,276
2024-09-09	21.100	21.100	21.100	21.100	19.746	10,000
2024-09-06	21.100	21.100	21.100	21.100	19.746	3,000
2024-09-05	21.100	21.100	21.050	21.050	19.699	3,000
2024-09-04	21.100	21.100	21.100	21.100	19.746	2,000
2024-09-03	21.200	21.200	21.200	21.200	19.839	0
2024-09-02	21.200	21.200	21.200	21.200	19.839	9,000
2024-08-30	21.100	21.100	21.000	21.000	19.652	7,183
2024-08-29	21.000	21.000	21.000	21.000	19.652	7,000
2024-08-28	21.150	21.150	21.150	21.150	19.792	3,000
2024-08-27	21.150	21.150	21.150	21.150	19.792	0
2024-08-26	21.150	21.150	21.150	21.150	19.792	0
2024-08-23	21.100	21.150	21.100	21.150	19.792	15,237
2024-08-22	21.000	21.000	21.000	21.000	19.652	1,000
2024-08-21	20.900	21.000	20.900	21.000	19.652	7,000
2024-08-20	20.950	21.000	20.800	20.800	19.465	16,000
2024-08-19	20.900	20.900	20.900	20.900	19.558	0
2024-08-16	20.950	20.950	20.900	20.900	19.558	5,000
2024-08-15	20.950	20.950	20.950	20.950	19.605	0
2024-08-14	21.000	21.000	20.950	20.950	19.605	3,000
2024-08-13	21.000	21.000	20.900	20.900	19.558	5,000
2024-08-12	20.800	20.800	20.800	20.800	19.465	0
2024-08-09	20.800	20.800	20.800	20.800	19.465	0
2024-08-08	20.800	20.800	20.800	20.800	19.465	2,000
2024-08-07	20.750	20.950	20.750	20.800	19.465	9,000
2024-08-06	20.800	20.800	20.700	20.750	19.418	21,000
2024-08-05	21.000	21.000	20.750	20.750	19.418	40,000
2024-08-02	21.000	21.000	20.900	21.000	19.652	3,000

← NewerPage 9 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.