Bank of Kaohsiung Co., Ltd. (TPE:2836)
Taiwan · Delayed Price · Currency is TWD 12.00
0.00 (0.00%)
Oct 5, 2026, 12:24 PM CST
Bank of Kaohsiung Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 12.05 | 12.10 | 12.00 | 12.00 | 12.00 | -0.41% | 1,332,574 |
| Oct 1, 2026 | 12.10 | 12.10 | 12.00 | 12.05 | 12.05 | -0.41% | 1,872,757 |
| Sep 30, 2026 | 12.05 | 12.15 | 12.05 | 12.10 | 12.10 | 0.83% | 594,652 |
| Sep 29, 2026 | 12.15 | 12.20 | 12.00 | 12.00 | 12.00 | -1.23% | 1,866,824 |
| Sep 24, 2026 | 12.20 | 12.25 | 12.10 | 12.15 | 12.15 | - | 529,445 |
| Sep 23, 2026 | 12.25 | 12.30 | 12.15 | 12.15 | 12.15 | -1.22% | 1,327,443 |
| Sep 22, 2026 | 12.25 | 12.35 | 12.25 | 12.30 | 12.30 | 0.41% | 899,862 |
| Sep 21, 2026 | 12.40 | 12.40 | 12.25 | 12.25 | 12.25 | -1.21% | 1,381,910 |
| Sep 18, 2026 | 12.50 | 12.55 | 12.30 | 12.40 | 12.40 | -0.80% | 3,046,702 |
| Sep 17, 2026 | 12.25 | 12.60 | 12.25 | 12.50 | 12.50 | 2.04% | 4,229,154 |
| Sep 16, 2026 | 12.30 | 12.30 | 12.20 | 12.25 | 12.25 | - | 1,178,354 |
| Sep 15, 2026 | 12.30 | 12.35 | 12.15 | 12.25 | 12.25 | -0.41% | 1,143,253 |
| Sep 14, 2026 | 12.25 | 12.40 | 12.15 | 12.30 | 12.30 | - | 2,752,714 |
| Sep 11, 2026 | 12.15 | 12.30 | 12.15 | 12.30 | 12.30 | 0.82% | 1,539,175 |
| Sep 10, 2026 | 12.25 | 12.30 | 12.15 | 12.20 | 12.20 | -1.21% | 1,768,422 |
| Sep 9, 2026 | 12.35 | 12.35 | 12.20 | 12.35 | 12.35 | 0.82% | 1,916,259 |
| Sep 8, 2026 | 12.15 | 12.30 | 12.15 | 12.25 | 12.25 | 0.41% | 1,049,490 |
| Sep 7, 2026 | 12.30 | 12.30 | 12.15 | 12.20 | 12.20 | -0.41% | 1,224,904 |
| Sep 4, 2026 | 12.30 | 12.30 | 12.20 | 12.25 | 12.25 | - | 1,634,258 |
| Sep 3, 2026 | 12.10 | 12.35 | 12.10 | 12.25 | 12.25 | 0.82% | 3,510,984 |
| Sep 2, 2026 | 12.00 | 12.15 | 11.95 | 12.15 | 12.15 | 1.25% | 1,897,972 |
| Sep 1, 2026 | 11.90 | 12.05 | 11.90 | 12.00 | 12.00 | 1.27% | 1,254,149 |
| Aug 31, 2026 | 12.05 | 12.05 | 11.85 | 11.85 | 11.85 | -1.66% | 2,758,316 |
| Aug 28, 2026 | 12.05 | 12.05 | 12.00 | 12.05 | 12.05 | 0.42% | 407,279 |
| Aug 27, 2026 | 12.10 | 12.10 | 11.90 | 12.00 | 12.00 | -0.41% | 1,278,118 |
| Aug 26, 2026 | 12.05 | 12.10 | 12.00 | 12.05 | 12.05 | 0.42% | 589,646 |
| Aug 25, 2026 | 12.10 | 12.10 | 12.00 | 12.00 | 12.00 | -0.83% | 275,718 |
| Aug 24, 2026 | 12.10 | 12.15 | 12.05 | 12.10 | 12.10 | - | 938,442 |
| Aug 21, 2026 | 12.10 | 12.10 | 12.00 | 12.10 | 12.10 | - | 857,578 |
| Aug 20, 2026 | 11.95 | 12.10 | 11.95 | 12.10 | 12.10 | 1.68% | 765,628 |
| Aug 19, 2026 | 12.00 | 12.00 | 11.90 | 11.90 | 11.90 | -0.83% | 885,862 |
| Aug 18, 2026 | 12.00 | 12.05 | 11.95 | 12.00 | 12.00 | -0.83% | 980,604 |
| Aug 17, 2026 | 11.80 | 12.10 | 11.80 | 12.10 | 12.10 | 2.54% | 3,764,470 |
| Aug 14, 2026 | 11.90 | 11.90 | 11.80 | 11.80 | 11.80 | -0.84% | 2,116,662 |
| Aug 13, 2026 | 11.95 | 11.95 | 11.85 | 11.90 | 11.90 | - | 810,259 |
| Aug 12, 2026 | 11.85 | 11.95 | 11.80 | 11.90 | 11.90 | 0.42% | 988,631 |
| Aug 11, 2026 | 11.95 | 11.95 | 11.80 | 11.85 | 11.85 | -0.42% | 1,311,019 |
| Aug 10, 2026 | 11.95 | 11.95 | 11.80 | 11.90 | 11.90 | 0.42% | 1,750,977 |
| Aug 7, 2026 | 11.85 | 11.90 | 11.80 | 11.85 | 11.85 | 0.42% | 983,111 |
| Aug 6, 2026 | 11.80 | 11.85 | 11.75 | 11.80 | 11.80 | - | 1,388,298 |
| Aug 5, 2026 | 11.90 | 11.95 | 11.80 | 11.80 | 11.80 | -0.84% | 2,026,719 |
| Aug 4, 2026 | 11.85 | 11.95 | 11.75 | 11.90 | 11.90 | -0.42% | 3,453,425 |
| Aug 3, 2026 | 12.05 | 12.05 | 11.85 | 11.95 | 11.95 | -1.24% | 3,904,195 |
| Jul 31, 2026 | 12.25 | 12.30 | 12.05 | 12.10 | 12.10 | -0.41% | 3,480,918 |
| Jul 30, 2026 | 12.00 | 12.25 | 11.95 | 12.15 | 12.15 | 1.67% | 4,481,165 |
| Jul 29, 2026 | 12.40 | 12.45 | 11.80 | 11.95 | 11.95 | -4.21% | 16,936,730 |
| Jul 28, 2026 | 12.77 | 12.87 | 12.67 | 12.87 | 12.48 | 0.78% | 12,893,114 |
| Jul 27, 2026 | 12.72 | 12.82 | 12.62 | 12.77 | 12.38 | 0.39% | 7,759,757 |
| Jul 24, 2026 | 12.62 | 12.77 | 12.62 | 12.72 | 12.33 | - | 3,499,906 |
| Jul 23, 2026 | 12.67 | 12.72 | 12.57 | 12.72 | 12.33 | 0.39% | 4,970,555 |