Bank of Kaohsiung Co., Ltd. (TPE:2836)
Taiwan · Delayed Price · Currency is TWD 11.85
+0.15 (1.28%)
Sep 9, 2025, 1:30 PM CST
Bank of Kaohsiung Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 11.70 | 11.80 | 11.65 | 11.70 | 11.70 | - | 1,666,792 |
| 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 |
| Jul 21, 2025 | 11.94 | 11.99 | 11.84 | 11.84 | 11.55 | -0.84% | 2,419,564 |
| Jul 18, 2025 | 12.14 | 12.14 | 11.94 | 11.94 | 11.65 | -1.24% | 4,120,872 |
| Jul 17, 2025 | 12.14 | 12.14 | 12.04 | 12.09 | 11.80 | 0.42% | 2,261,905 |
| Jul 16, 2025 | 12.04 | 12.14 | 11.94 | 12.04 | 11.75 | 0.42% | 2,279,250 |
| Jul 15, 2025 | 12.14 | 12.23 | 11.94 | 11.99 | 11.70 | -1.56% | 3,533,141 |
| Jul 14, 2025 | 12.23 | 12.23 | 12.14 | 12.18 | 11.88 | -0.41% | 3,116,377 |
| Jul 11, 2025 | 11.99 | 12.23 | 11.99 | 12.23 | 11.93 | 2.00% | 7,891,006 |
| Jul 10, 2025 | 11.94 | 11.99 | 11.89 | 11.99 | 11.70 | 0.84% | 1,398,453 |
| Jul 9, 2025 | 11.99 | 12.04 | 11.84 | 11.89 | 11.60 | - | 2,596,547 |
| Jul 8, 2025 | 11.89 | 11.99 | 11.84 | 11.89 | 11.60 | - | 3,470,664 |
| Jul 7, 2025 | 11.80 | 11.99 | 11.80 | 11.89 | 11.60 | 0.76% | 7,255,981 |
| Jul 4, 2025 | 11.75 | 11.84 | 11.70 | 11.80 | 11.50 | 0.85% | 4,451,305 |
| Jul 3, 2025 | 11.65 | 11.75 | 11.65 | 11.70 | 11.42 | - | 1,116,831 |
| Jul 2, 2025 | 11.75 | 11.80 | 11.65 | 11.70 | 11.42 | -0.43% | 2,973,371 |
| Jul 1, 2025 | 11.84 | 11.84 | 11.65 | 11.75 | 11.46 | - | 4,610,412 |