Bank of Kaohsiung Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	12.30	12.45	12.30	12.40	12.40	0.81%	4,425,742
Feb 10, 2026	12.20	12.30	12.15	12.30	12.30	1.23%	1,952,215
Feb 9, 2026	12.15	12.20	12.10	12.15	12.15	0.41%	934,987
Feb 6, 2026	12.10	12.15	12.05	12.10	12.10	-0.41%	863,782
Feb 5, 2026	12.05	12.15	12.05	12.15	12.15	0.83%	1,045,959
Feb 4, 2026	12.00	12.15	12.00	12.05	12.05	-	751,255
Feb 3, 2026	11.95	12.05	11.95	12.05	12.05	1.26%	803,264
Feb 2, 2026	12.00	12.00	11.85	11.90	11.90	-0.83%	1,924,527
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