Bank of Kaohsiung Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	12.786	12.886	12.687	12.836	12.439	7,701,283
2026-07-24	12.687	12.836	12.687	12.786	12.391	3,467,954
2026-07-23	12.736	12.786	12.637	12.786	12.391	4,937,546
2026-07-22	12.650	12.850	12.650	12.800	12.800	6,670,334
2026-07-21	12.550	12.800	12.550	12.650	12.650	6,642,622
2026-07-20	12.600	12.700	12.450	12.550	12.550	2,012,347
2026-07-17	12.700	12.700	12.550	12.600	12.600	2,945,933
2026-07-16	12.600	12.800	12.600	12.700	12.700	14,443,373
2026-07-15	12.500	12.600	12.500	12.550	12.550	1,834,973
2026-07-14	12.600	12.650	12.400	12.550	12.550	4,113,499
2026-07-13	12.450	12.650	12.450	12.550	12.550	8,087,326
2026-07-10	12.450	12.450	12.450	12.450	12.450	0
2026-07-09	12.400	12.500	12.400	12.450	12.450	955,641
2026-07-08	12.500	12.500	12.350	12.350	12.350	938,282
2026-07-07	12.550	12.600	12.400	12.450	12.450	7,737,984
2026-07-06	12.450	12.550	12.400	12.550	12.550	8,633,010
2026-07-03	12.150	12.500	12.150	12.450	12.450	5,279,382
2026-07-02	12.150	12.250	12.150	12.200	12.200	574,017
2026-07-01	12.250	12.250	12.150	12.150	12.150	819,585
2026-06-30	12.250	12.250	12.150	12.250	12.250	1,610,842
2026-06-29	12.300	12.300	12.200	12.250	12.250	649,500
2026-06-26	12.300	12.300	12.150	12.250	12.250	1,953,745
2026-06-25	12.250	12.400	12.200	12.300	12.300	2,374,456
2026-06-24	12.300	12.350	12.200	12.250	12.250	1,168,642
2026-06-23	12.250	12.400	12.200	12.300	12.300	1,859,862
2026-06-22	12.350	12.350	12.250	12.300	12.300	1,070,710
2026-06-18	12.300	12.400	12.250	12.350	12.350	2,995,120
2026-06-17	12.200	12.400	12.200	12.300	12.300	4,103,826
2026-06-16	12.250	12.300	12.150	12.250	12.250	1,579,797
2026-06-15	12.350	12.400	12.200	12.250	12.250	3,948,671
2026-06-12	12.200	12.450	12.200	12.250	12.250	6,844,852
2026-06-11	12.350	12.350	12.100	12.200	12.200	1,867,922
2026-06-10	12.250	12.300	12.150	12.250	12.250	2,645,194
2026-06-09	11.900	12.400	11.900	12.350	12.350	10,611,034
2026-06-08	11.850	12.000	11.750	11.900	11.900	2,031,759
2026-06-05	12.100	12.150	12.000	12.050	12.050	1,427,824
2026-06-04	12.100	12.250	12.050	12.200	12.200	3,769,549
2026-06-03	11.900	12.200	11.850	12.050	12.050	5,197,487
2026-06-02	11.700	11.900	11.700	11.900	11.900	2,560,971
2026-06-01	11.700	11.750	11.550	11.700	11.700	2,969,623
2026-05-29	11.750	11.800	11.650	11.650	11.650	1,832,272
2026-05-28	11.800	11.800	11.700	11.750	11.750	1,661,180
2026-05-27	11.800	11.850	11.750	11.800	11.800	1,331,527
2026-05-26	11.800	11.850	11.750	11.850	11.850	754,960
2026-05-25	11.800	11.850	11.750	11.800	11.800	1,453,177
2026-05-22	11.850	11.950	11.800	11.850	11.850	1,280,535
2026-05-21	11.850	11.900	11.800	11.850	11.850	538,372
2026-05-20	11.850	11.900	11.800	11.800	11.800	929,863
2026-05-19	11.850	11.900	11.800	11.850	11.850	1,074,514
2026-05-18	11.800	11.800	11.750	11.750	11.750	608,937
2026-05-15	11.850	11.900	11.800	11.800	11.800	1,237,086
2026-05-14	11.850	11.950	11.800	11.800	11.800	1,053,487
2026-05-13	11.850	11.900	11.800	11.850	11.850	941,367
2026-05-12	11.850	11.950	11.850	11.850	11.850	1,235,226
2026-05-11	11.850	11.900	11.850	11.850	11.850	1,296,696
2026-05-08	11.950	11.950	11.850	11.900	11.900	827,894
2026-05-07	11.900	11.950	11.850	11.950	11.950	836,808
2026-05-06	11.950	11.950	11.850	11.900	11.900	739,231
2026-05-05	11.850	11.900	11.800	11.850	11.850	495,362
2026-05-04	11.850	11.900	11.800	11.800	11.800	1,249,465

← NewerPage 2 of 5 · 243 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-07-28	0.4120 TWD
2021-09-08	0.3090 TWD
2021-01-13	0.1568 TWD
2019-09-11	0.1143 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.