Bank of Kaohsiung Co., Ltd. (TPE:2836)
Taiwan · Delayed Price · Currency is TWD 12.00
-0.05 (-0.41%)
Dec 3, 2025, 1:35 PM CST
Bank of Kaohsiung Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 12.05 | 12.15 | 12.00 | 12.05 | - | - | 2,188,522 |
| 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 |
| Nov 19, 2025 | 11.90 | 11.90 | 11.80 | 11.85 | 11.85 | -0.84% | 1,503,840 |
| Nov 18, 2025 | 11.95 | 12.00 | 11.90 | 11.95 | 11.95 | -0.42% | 847,996 |
| Nov 17, 2025 | 12.05 | 12.15 | 11.95 | 12.00 | 12.00 | -0.41% | 1,569,812 |
| Nov 14, 2025 | 12.10 | 12.10 | 12.00 | 12.05 | 12.05 | -0.41% | 1,395,047 |
| Nov 13, 2025 | 12.25 | 12.25 | 12.10 | 12.10 | 12.10 | -0.41% | 798,528 |
| Nov 12, 2025 | 12.20 | 12.20 | 12.15 | 12.15 | 12.15 | - | 446,541 |
| Nov 11, 2025 | 12.25 | 12.25 | 12.15 | 12.15 | 12.15 | -0.41% | 803,301 |
| Nov 10, 2025 | 12.20 | 12.25 | 12.15 | 12.20 | 12.20 | - | 635,216 |
| Nov 7, 2025 | 12.20 | 12.25 | 12.15 | 12.20 | 12.20 | -0.41% | 619,357 |
| Nov 6, 2025 | 12.20 | 12.30 | 12.15 | 12.25 | 12.25 | 1.24% | 1,498,424 |
| Nov 5, 2025 | 12.25 | 12.25 | 12.05 | 12.10 | 12.10 | -1.22% | 715,741 |
| Nov 4, 2025 | 12.10 | 12.25 | 12.10 | 12.25 | 12.25 | 0.41% | 599,982 |
| Nov 3, 2025 | 12.10 | 12.20 | 12.10 | 12.20 | 12.20 | 0.83% | 1,102,323 |
| Oct 31, 2025 | 12.30 | 12.30 | 12.05 | 12.10 | 12.10 | -1.22% | 1,809,017 |
| Oct 30, 2025 | 12.40 | 12.40 | 12.25 | 12.25 | 12.25 | -0.81% | 775,416 |
| Oct 29, 2025 | 12.35 | 12.40 | 12.30 | 12.35 | 12.35 | 0.41% | 897,179 |
| Oct 28, 2025 | 12.40 | 12.40 | 12.30 | 12.30 | 12.30 | -0.40% | 665,758 |
| Oct 27, 2025 | 12.35 | 12.40 | 12.30 | 12.35 | 12.35 | - | 1,074,128 |
| Oct 23, 2025 | 12.40 | 12.40 | 12.30 | 12.35 | 12.35 | -0.40% | 1,338,399 |
| Oct 22, 2025 | 12.20 | 12.40 | 12.20 | 12.40 | 12.40 | 1.64% | 2,284,256 |
| Oct 21, 2025 | 12.30 | 12.30 | 12.20 | 12.20 | 12.20 | - | 1,050,725 |
| Oct 20, 2025 | 12.20 | 12.30 | 12.10 | 12.20 | 12.20 | - | 1,993,603 |
| Oct 17, 2025 | 12.10 | 12.25 | 12.10 | 12.20 | 12.20 | - | 992,422 |
| Oct 16, 2025 | 12.15 | 12.20 | 12.10 | 12.20 | 12.20 | 0.41% | 1,895,771 |
| Oct 15, 2025 | 12.15 | 12.15 | 12.05 | 12.15 | 12.15 | 0.83% | 928,237 |
| Oct 14, 2025 | 11.95 | 12.20 | 11.95 | 12.05 | 12.05 | 0.84% | 2,106,497 |
| Oct 13, 2025 | 12.05 | 12.05 | 11.90 | 11.95 | 11.95 | -0.83% | 1,316,948 |
| Oct 9, 2025 | 12.05 | 12.10 | 12.00 | 12.05 | 12.05 | - | 1,104,667 |
| Oct 8, 2025 | 12.00 | 12.10 | 11.95 | 12.05 | 12.05 | 0.84% | 3,081,988 |
| Oct 7, 2025 | 11.95 | 12.00 | 11.90 | 11.95 | 11.95 | - | 1,674,587 |
| Oct 3, 2025 | 11.95 | 12.00 | 11.90 | 11.95 | 11.95 | - | 1,639,001 |
| Oct 2, 2025 | 11.95 | 11.95 | 11.90 | 11.95 | 11.95 | 0.42% | 811,871 |
| Oct 1, 2025 | 11.95 | 11.95 | 11.85 | 11.90 | 11.90 | -0.42% | 808,985 |
| Sep 30, 2025 | 11.90 | 11.95 | 11.85 | 11.95 | 11.95 | 0.84% | 1,305,799 |
| 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 |