Bank of Kaohsiung Co. Ltd. Pfd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 23.800 | 23.850 | 23.800 | 23.850 | 23.850 | 24,000 |
| 2026-10-16 | 23.850 | 23.850 | 23.800 | 23.850 | 23.850 | 9,000 |
| 2026-10-15 | 23.800 | 23.850 | 23.800 | 23.850 | 23.850 | 22,000 |
| 2026-10-14 | 23.900 | 23.900 | 23.800 | 23.900 | 23.900 | 6,000 |
| 2026-10-13 | 23.950 | 23.950 | 23.850 | 23.900 | 23.900 | 32,140 |
| 2026-10-12 | 23.950 | 23.950 | 23.950 | 23.950 | 23.950 | 9,000 |
| 2026-10-08 | 23.850 | 23.950 | 23.800 | 23.950 | 23.950 | 17,000 |
| 2026-10-07 | 23.850 | 23.850 | 23.850 | 23.850 | 23.850 | 4,000 |
| 2026-10-06 | 23.850 | 23.850 | 23.800 | 23.850 | 23.850 | 9,000 |
| 2026-10-05 | 23.900 | 23.900 | 23.700 | 23.900 | 23.900 | 15,000 |
| 2026-10-02 | 23.950 | 23.950 | 23.950 | 23.950 | 23.950 | 1,000 |
| 2026-10-01 | 23.950 | 23.950 | 23.850 | 23.900 | 23.900 | 20,095 |
| 2026-09-30 | 23.950 | 24.000 | 23.950 | 24.000 | 24.000 | 9,000 |
| 2026-09-29 | 24.000 | 24.000 | 23.950 | 24.000 | 24.000 | 10,000 |
| 2026-09-24 | 24.000 | 24.000 | 24.000 | 24.000 | 24.000 | 3,000 |
| 2026-09-23 | 24.000 | 24.050 | 23.950 | 24.050 | 24.050 | 24,000 |
| 2026-09-22 | 24.000 | 24.050 | 24.000 | 24.050 | 24.050 | 8,000 |
| 2026-09-21 | 24.050 | 24.050 | 24.050 | 24.050 | 24.050 | 11,000 |
| 2026-09-18 | 24.000 | 24.050 | 24.000 | 24.050 | 24.050 | 13,042 |
| 2026-09-17 | 23.950 | 24.000 | 23.950 | 24.000 | 24.000 | 27,000 |
| 2026-09-16 | 23.950 | 24.000 | 23.950 | 24.000 | 24.000 | 8,000 |
| 2026-09-15 | 24.000 | 24.000 | 24.000 | 24.000 | 24.000 | 1,000 |
| 2026-09-14 | 24.000 | 24.050 | 23.900 | 24.050 | 24.050 | 28,260 |
| 2026-09-11 | 24.000 | 24.000 | 23.950 | 24.000 | 24.000 | 7,000 |
| 2026-09-10 | 24.000 | 24.050 | 24.000 | 24.050 | 24.050 | 3,000 |
| 2026-09-09 | 24.050 | 24.050 | 24.050 | 24.050 | 24.050 | 1,000 |
| 2026-09-08 | 24.000 | 24.100 | 24.000 | 24.100 | 24.100 | 12,000 |
| 2026-09-07 | 24.050 | 24.050 | 24.050 | 24.050 | 24.050 | 5,000 |
| 2026-09-04 | 24.050 | 24.100 | 24.050 | 24.100 | 24.100 | 6,000 |
| 2026-09-03 | 24.050 | 24.100 | 24.050 | 24.100 | 24.100 | 13,000 |
| 2026-09-02 | 24.050 | 24.050 | 24.050 | 24.050 | 24.050 | 6,000 |
| 2026-09-01 | 24.050 | 24.100 | 24.050 | 24.100 | 24.100 | 10,000 |
| 2026-08-31 | 24.100 | 24.100 | 24.050 | 24.050 | 24.050 | 37,000 |
| 2026-08-28 | 24.100 | 24.100 | 24.050 | 24.050 | 24.050 | 12,362 |
| 2026-08-27 | 24.100 | 24.100 | 24.050 | 24.050 | 24.050 | 31,000 |
| 2026-08-26 | 24.100 | 24.100 | 24.100 | 24.100 | 24.100 | 2,000 |
| 2026-08-25 | 24.050 | 24.050 | 24.050 | 24.050 | 24.050 | 60,000 |
| 2026-08-24 | 24.150 | 24.150 | 24.100 | 24.100 | 24.100 | 8,514 |
| 2026-08-21 | 24.000 | 24.000 | 24.000 | 24.000 | 24.000 | 39,076 |
| 2026-08-20 | 24.100 | 24.100 | 24.100 | 24.100 | 24.100 | 1,128 |
| 2026-08-19 | 24.050 | 24.100 | 24.000 | 24.100 | 24.100 | 7,000 |
| 2026-08-18 | 24.100 | 24.100 | 24.100 | 24.100 | 24.100 | 1,000 |
| 2026-08-17 | 24.100 | 24.100 | 24.100 | 24.100 | 24.100 | 3,056 |
| 2026-08-14 | 24.150 | 24.150 | 24.150 | 24.150 | 24.150 | 1,000 |
| 2026-08-13 | 24.100 | 24.100 | 24.100 | 24.100 | 24.100 | 1,000 |
| 2026-08-12 | 24.000 | 24.150 | 24.000 | 24.150 | 24.150 | 2,000 |
| 2026-08-11 | 24.150 | 24.150 | 24.000 | 24.050 | 24.050 | 9,200 |
| 2026-08-10 | 24.200 | 24.200 | 24.150 | 24.150 | 24.150 | 15,000 |
| 2026-08-07 | 24.250 | 24.250 | 24.250 | 24.250 | 24.250 | 0 |
| 2026-08-06 | 24.200 | 24.250 | 24.200 | 24.250 | 24.250 | 7,000 |
| 2026-08-05 | 24.200 | 24.250 | 24.200 | 24.250 | 24.250 | 23,000 |
| 2026-08-04 | 24.150 | 24.250 | 24.150 | 24.250 | 24.250 | 26,100 |
| 2026-08-03 | 24.150 | 24.200 | 24.150 | 24.200 | 24.200 | 38,000 |
| 2026-07-31 | 24.100 | 24.200 | 24.100 | 24.200 | 24.200 | 15,000 |
| 2026-07-30 | 24.050 | 24.050 | 24.050 | 24.050 | 24.050 | 13,000 |
| 2026-07-29 | 24.000 | 24.000 | 24.000 | 24.000 | 24.000 | 22,000 |
| 2026-07-28 | 24.000 | 24.050 | 24.000 | 24.050 | 24.050 | 9,000 |
| 2026-07-27 | 23.950 | 24.000 | 23.900 | 24.000 | 24.000 | 9,000 |
| 2026-07-24 | 24.000 | 24.000 | 23.800 | 23.950 | 23.950 | 15,514 |
| 2026-07-23 | 24.050 | 24.050 | 24.000 | 24.000 | 24.000 | 7,175 |
Page 1 of 2 · 63 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.