Bank of Kaohsiung Co., Ltd. (TPE:2836)
Taiwan · Delayed Price · Currency is TWD 11.95
+0.10 (0.84%)
Sep 30, 2025, 1:35 PM CST
Bank of Kaohsiung Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 11.90 | 11.95 | 11.85 | 11.95 | 11.95 | 0.84% | 997,291 |
| Sep 26, 2025 | 11.90 | 11.90 | 11.80 | 11.85 | 11.85 | -0.42% | 1,150,384 |
| Sep 25, 2025 | 11.90 | 11.90 | 11.85 | 11.90 | 11.90 | 0.42% | 635,931 |
| Sep 24, 2025 | 11.80 | 11.90 | 11.80 | 11.85 | 11.85 | 0.42% | 613,257 |
| Sep 23, 2025 | 11.80 | 11.85 | 11.75 | 11.80 | 11.80 | - | 570,678 |
| Sep 22, 2025 | 11.85 | 11.90 | 11.75 | 11.80 | 11.80 | -0.42% | 904,202 |
| Sep 19, 2025 | 11.75 | 11.85 | 11.70 | 11.85 | 11.85 | 0.85% | 801,381 |
| Sep 18, 2025 | 11.85 | 11.90 | 11.75 | 11.75 | 11.75 | - | 322,994 |
| Sep 17, 2025 | 11.80 | 11.85 | 11.75 | 11.75 | 11.75 | -0.42% | 719,874 |
| Sep 16, 2025 | 11.85 | 11.90 | 11.80 | 11.80 | 11.80 | -0.42% | 1,104,033 |
| Sep 15, 2025 | 11.85 | 11.95 | 11.85 | 11.85 | 11.85 | - | 1,143,699 |
| Sep 12, 2025 | 11.85 | 11.90 | 11.80 | 11.85 | 11.85 | - | 1,051,641 |
| Sep 11, 2025 | 11.80 | 11.85 | 11.75 | 11.85 | 11.85 | 0.42% | 1,295,429 |
| Sep 10, 2025 | 11.80 | 11.85 | 11.75 | 11.80 | 11.80 | -0.42% | 1,012,608 |
| Sep 9, 2025 | 11.80 | 11.85 | 11.70 | 11.85 | 11.85 | 1.28% | 1,366,531 |
| Sep 8, 2025 | 11.70 | 11.80 | 11.65 | 11.70 | 11.70 | - | 1,723,860 |
| Sep 5, 2025 | 11.70 | 11.75 | 11.65 | 11.70 | 11.70 | - | 756,832 |
| Sep 4, 2025 | 11.60 | 11.70 | 11.60 | 11.70 | 11.70 | 0.86% | 629,927 |
| Sep 3, 2025 | 11.65 | 11.70 | 11.60 | 11.60 | 11.60 | - | 495,011 |
| Sep 2, 2025 | 11.65 | 11.70 | 11.60 | 11.60 | 11.60 | -0.43% | 602,963 |
| Sep 1, 2025 | 11.65 | 11.70 | 11.60 | 11.65 | 11.65 | - | 1,234,856 |
| Aug 29, 2025 | 11.70 | 11.70 | 11.60 | 11.65 | 11.65 | - | 1,556,930 |
| Aug 28, 2025 | 11.65 | 11.70 | 11.65 | 11.65 | 11.65 | - | 643,407 |
| Aug 27, 2025 | 11.65 | 11.70 | 11.65 | 11.65 | 11.65 | - | 466,542 |
| Aug 26, 2025 | 11.70 | 11.75 | 11.65 | 11.65 | 11.65 | -0.85% | 2,839,370 |
| Aug 25, 2025 | 11.70 | 11.80 | 11.65 | 11.75 | 11.75 | 0.86% | 654,551 |
| Aug 22, 2025 | 11.75 | 11.80 | 11.65 | 11.65 | 11.65 | -0.85% | 667,086 |
| Aug 21, 2025 | 11.70 | 11.75 | 11.70 | 11.75 | 11.75 | 0.86% | 362,902 |
| Aug 20, 2025 | 11.85 | 11.85 | 11.65 | 11.65 | 11.65 | -1.27% | 1,967,765 |
| Aug 19, 2025 | 11.75 | 11.85 | 11.75 | 11.80 | 11.80 | 0.43% | 393,494 |
| Aug 18, 2025 | 11.75 | 11.85 | 11.70 | 11.75 | 11.75 | -0.42% | 1,000,612 |
| Aug 15, 2025 | 11.90 | 11.90 | 11.75 | 11.80 | 11.80 | -0.84% | 486,394 |
| Aug 14, 2025 | 11.80 | 11.90 | 11.75 | 11.90 | 11.90 | 1.71% | 1,300,033 |
| Aug 13, 2025 | 11.80 | 11.80 | 11.70 | 11.70 | 11.70 | - | 951,953 |
| Aug 12, 2025 | 11.75 | 11.75 | 11.70 | 11.70 | 11.70 | -0.43% | 1,098,977 |
| Aug 11, 2025 | 11.75 | 11.75 | 11.70 | 11.75 | 11.75 | 0.43% | 1,337,505 |
| Aug 8, 2025 | 11.75 | 11.80 | 11.65 | 11.70 | 11.70 | -0.43% | 1,498,739 |
| Aug 7, 2025 | 11.90 | 11.90 | 11.75 | 11.75 | 11.75 | -1.26% | 826,786 |
| Aug 6, 2025 | 11.80 | 11.95 | 11.75 | 11.90 | 11.90 | 0.85% | 1,690,121 |
| Aug 5, 2025 | 11.70 | 11.80 | 11.70 | 11.80 | 11.80 | 0.43% | 623,863 |
| Aug 4, 2025 | 11.60 | 11.75 | 11.55 | 11.75 | 11.75 | 0.86% | 785,841 |
| Aug 1, 2025 | 11.60 | 11.70 | 11.50 | 11.65 | 11.65 | -0.43% | 1,123,013 |
| Jul 31, 2025 | 11.75 | 11.80 | 11.65 | 11.70 | 11.70 | -0.43% | 1,150,714 |
| Jul 30, 2025 | 11.70 | 11.80 | 11.65 | 11.75 | 11.75 | 0.43% | 1,183,549 |
| Jul 29, 2025 | 11.75 | 11.75 | 11.65 | 11.70 | 11.70 | - | 1,060,921 |
| Jul 28, 2025 | 11.75 | 11.80 | 11.70 | 11.70 | 11.70 | -0.43% | 1,180,105 |
| Jul 25, 2025 | 11.80 | 11.85 | 11.75 | 11.75 | 11.75 | -0.84% | 956,379 |
| Jul 24, 2025 | 11.75 | 11.90 | 11.65 | 11.85 | 11.85 | -0.75% | 9,981,800 |
| Jul 23, 2025 | 11.94 | 11.99 | 11.84 | 11.94 | 11.65 | - | 5,947,442 |
| Jul 22, 2025 | 11.84 | 11.99 | 11.84 | 11.94 | 11.65 | 0.84% | 3,537,941 |