Bank of Kaohsiung Co., Ltd. (TPE:2836)
Taiwan · Delayed Price · Currency is TWD 11.90
-0.10 (-0.83%)
Feb 2, 2026, 1:35 PM CST
Bank of Kaohsiung Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 12.15 | 12.15 | 12.00 | 12.00 | 12.00 | -1.23% | 1,253,961 |
| Jan 29, 2026 | 12.05 | 12.15 | 12.00 | 12.15 | 12.15 | 0.41% | 1,272,625 |
| Jan 28, 2026 | 12.10 | 12.10 | 12.00 | 12.10 | 12.10 | - | 1,649,474 |
| Jan 27, 2026 | 12.05 | 12.20 | 12.05 | 12.10 | 12.10 | 0.41% | 1,058,458 |
| Jan 26, 2026 | 12.10 | 12.10 | 12.00 | 12.05 | 12.05 | - | 1,066,094 |
| Jan 23, 2026 | 12.10 | 12.10 | 12.00 | 12.05 | 12.05 | -0.41% | 1,033,612 |
| Jan 22, 2026 | 12.05 | 12.15 | 12.05 | 12.10 | 12.10 | - | 989,456 |
| Jan 21, 2026 | 12.05 | 12.10 | 12.00 | 12.10 | 12.10 | - | 2,314,291 |
| Jan 20, 2026 | 12.10 | 12.15 | 12.05 | 12.10 | 12.10 | - | 1,174,704 |
| Jan 19, 2026 | 12.10 | 12.15 | 12.05 | 12.10 | 12.10 | - | 1,733,510 |
| Jan 16, 2026 | 12.20 | 12.20 | 12.10 | 12.10 | 12.10 | -0.41% | 1,105,738 |
| Jan 15, 2026 | 12.15 | 12.25 | 12.10 | 12.15 | 12.15 | - | 1,523,855 |
| Jan 14, 2026 | 12.10 | 12.15 | 12.05 | 12.15 | 12.15 | 0.41% | 1,524,331 |
| Jan 13, 2026 | 12.15 | 12.15 | 12.05 | 12.10 | 12.10 | -0.41% | 1,639,376 |
| Jan 12, 2026 | 12.25 | 12.25 | 12.10 | 12.15 | 12.15 | -0.82% | 1,307,125 |
| Jan 9, 2026 | 12.25 | 12.25 | 12.20 | 12.25 | 12.25 | 0.82% | 873,666 |
| Jan 8, 2026 | 12.15 | 12.25 | 12.15 | 12.15 | 12.15 | - | 781,276 |
| Jan 7, 2026 | 12.25 | 12.25 | 12.15 | 12.15 | 12.15 | -0.41% | 1,465,231 |
| Jan 6, 2026 | 12.25 | 12.25 | 12.20 | 12.20 | 12.20 | - | 845,048 |
| Jan 5, 2026 | 12.20 | 12.30 | 12.20 | 12.20 | 12.20 | - | 993,895 |
| Jan 2, 2026 | 12.25 | 12.35 | 12.20 | 12.20 | 12.20 | -0.81% | 820,042 |
| Dec 31, 2025 | 12.25 | 12.35 | 12.20 | 12.30 | 12.30 | 0.82% | 632,718 |
| Dec 30, 2025 | 12.30 | 12.40 | 12.10 | 12.20 | 12.20 | -1.61% | 1,688,717 |
| Dec 29, 2025 | 12.35 | 12.40 | 12.30 | 12.40 | 12.40 | 0.81% | 651,689 |
| Dec 26, 2025 | 12.45 | 12.45 | 12.25 | 12.30 | 12.30 | -1.20% | 1,278,440 |
| Dec 24, 2025 | 12.55 | 12.55 | 12.40 | 12.45 | 12.45 | -0.40% | 629,753 |
| Dec 23, 2025 | 12.60 | 12.65 | 12.50 | 12.50 | 12.50 | -0.79% | 2,146,383 |
| Dec 22, 2025 | 12.55 | 12.60 | 12.50 | 12.60 | 12.60 | 0.40% | 2,064,209 |
| Dec 19, 2025 | 12.40 | 12.55 | 12.40 | 12.55 | 12.55 | 1.21% | 1,986,366 |
| Dec 18, 2025 | 12.35 | 12.45 | 12.35 | 12.40 | 12.40 | 0.40% | 1,032,424 |
| Dec 17, 2025 | 12.40 | 12.50 | 12.35 | 12.35 | 12.35 | -0.40% | 3,079,606 |
| Dec 16, 2025 | 12.30 | 12.40 | 12.25 | 12.40 | 12.40 | 0.40% | 1,183,053 |
| Dec 15, 2025 | 12.30 | 12.45 | 12.30 | 12.35 | 12.35 | 0.41% | 2,473,101 |
| Dec 12, 2025 | 12.30 | 12.40 | 12.30 | 12.30 | 12.30 | - | 2,478,203 |
| Dec 11, 2025 | 12.20 | 12.30 | 12.20 | 12.30 | 12.30 | 0.82% | 632,871 |
| Dec 10, 2025 | 12.10 | 12.30 | 12.10 | 12.20 | 12.20 | 0.83% | 2,269,122 |
| Dec 9, 2025 | 12.05 | 12.15 | 12.05 | 12.10 | 12.10 | - | 474,405 |
| Dec 8, 2025 | 12.15 | 12.15 | 12.05 | 12.10 | 12.10 | -0.41% | 441,459 |
| Dec 5, 2025 | 12.10 | 12.20 | 12.05 | 12.15 | 12.15 | - | 1,272,949 |
| Dec 4, 2025 | 12.00 | 12.15 | 12.00 | 12.15 | 12.15 | 1.25% | 1,123,738 |
| Dec 3, 2025 | 12.05 | 12.15 | 12.00 | 12.00 | 12.00 | -0.41% | 2,538,036 |
| Dec 2, 2025 | 12.00 | 12.10 | 12.00 | 12.05 | 12.05 | 0.42% | 1,079,054 |
| Dec 1, 2025 | 12.00 | 12.10 | 12.00 | 12.00 | 12.00 | -0.83% | 402,542 |
| Nov 28, 2025 | 12.05 | 12.10 | 12.05 | 12.10 | 12.10 | - | 363,676 |
| Nov 27, 2025 | 12.05 | 12.15 | 12.00 | 12.10 | 12.10 | - | 920,483 |
| Nov 26, 2025 | 12.05 | 12.15 | 12.05 | 12.10 | 12.10 | 0.41% | 458,509 |
| Nov 25, 2025 | 12.10 | 12.15 | 12.00 | 12.05 | 12.05 | -0.41% | 869,030 |
| Nov 24, 2025 | 12.00 | 12.15 | 12.00 | 12.10 | 12.10 | 0.83% | 2,663,869 |
| Nov 21, 2025 | 11.90 | 12.00 | 11.90 | 12.00 | 12.00 | - | 697,697 |
| Nov 20, 2025 | 11.90 | 12.00 | 11.90 | 12.00 | 12.00 | 1.27% | 860,698 |