Bank of Kaohsiung Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 14, 2026	11.85	11.95	11.80	11.80	11.80	-0.42%	1,066,526
May 13, 2026	11.85	11.90	11.80	11.85	11.85	-	949,273
May 12, 2026	11.85	11.95	11.85	11.85	11.85	-	1,246,280
May 11, 2026	11.85	11.90	11.85	11.85	11.85	-0.42%	1,309,911
May 8, 2026	11.95	11.95	11.85	11.90	11.90	-0.42%	833,520
May 7, 2026	11.90	11.95	11.85	11.95	11.95	0.42%	847,317
May 6, 2026	11.95	11.95	11.85	11.90	11.90	0.42%	742,614
May 5, 2026	11.85	11.90	11.80	11.85	11.85	0.42%	503,633
May 4, 2026	11.85	11.90	11.80	11.80	11.80	-0.42%	1,265,930
Apr 30, 2026	11.95	12.00	11.85	11.85	11.85	-0.84%	1,074,876
Apr 29, 2026	12.00	12.00	11.90	11.95	11.95	0.84%	1,286,161
Apr 28, 2026	11.90	11.95	11.85	11.85	11.85	-	1,714,436
Apr 27, 2026	11.85	11.90	11.75	11.85	11.85	-	3,059,358
Apr 24, 2026	11.85	11.90	11.80	11.85	11.85	-0.42%	2,254,143
Apr 23, 2026	12.00	12.00	11.80	11.90	11.90	-0.83%	2,885,697
Apr 22, 2026	12.15	12.15	11.90	12.00	12.00	-0.83%	4,196,549
Apr 21, 2026	12.20	12.20	12.05	12.10	12.10	-0.41%	2,301,872
Apr 20, 2026	12.20	12.25	12.10	12.15	12.15	-0.41%	2,239,039
Apr 17, 2026	12.30	12.30	12.15	12.20	12.20	-0.41%	2,628,276
Apr 16, 2026	12.30	12.35	12.20	12.25	12.25	-	2,728,284
Apr 15, 2026	12.25	12.30	12.20	12.25	12.25	-	1,333,231
Apr 14, 2026	12.20	12.25	12.15	12.25	12.25	0.82%	1,645,437
Apr 13, 2026	12.15	12.20	12.10	12.15	12.15	-	1,580,319
Apr 10, 2026	12.25	12.25	12.15	12.15	12.15	-0.41%	908,374
Apr 9, 2026	12.25	12.25	12.20	12.20	12.20	-	1,445,393
Apr 8, 2026	12.20	12.25	12.15	12.20	12.20	0.41%	1,633,282
Apr 7, 2026	12.15	12.20	12.10	12.15	12.15	-	542,941
Apr 2, 2026	12.15	12.15	12.10	12.15	12.15	0.41%	590,700
Apr 1, 2026	12.15	12.20	12.10	12.10	12.10	0.41%	1,278,275
Mar 31, 2026	12.05	12.15	12.05	12.05	12.05	-0.41%	897,010
Mar 30, 2026	12.05	12.15	12.05	12.10	12.10	-0.41%	1,548,917
Mar 27, 2026	12.15	12.20	12.10	12.15	12.15	-	911,589
Mar 26, 2026	12.20	12.20	12.10	12.15	12.15	-	633,185
Mar 25, 2026	12.15	12.20	12.10	12.15	12.15	0.41%	1,369,053
Mar 24, 2026	12.05	12.10	12.05	12.10	12.10	0.41%	489,064
Mar 23, 2026	12.10	12.15	12.05	12.05	12.05	-0.82%	1,989,455
Mar 20, 2026	12.10	12.30	12.10	12.15	12.15	0.41%	1,889,430
Mar 19, 2026	12.15	12.20	12.10	12.10	12.10	-0.82%	1,245,424
Mar 18, 2026	12.25	12.25	12.15	12.20	12.20	0.41%	984,032
Mar 17, 2026	12.10	12.20	12.10	12.15	12.15	0.41%	781,472
Mar 16, 2026	12.15	12.20	12.10	12.10	12.10	-0.41%	1,388,993
Mar 13, 2026	12.10	12.20	12.10	12.15	12.15	-0.82%	1,906,993
Mar 12, 2026	12.20	12.30	12.20	12.25	12.25	-0.41%	1,458,686
Mar 11, 2026	12.30	12.40	12.25	12.30	12.30	-	1,649,292
Mar 10, 2026	12.20	12.35	12.20	12.30	12.30	1.65%	1,671,036
Mar 9, 2026	12.25	12.30	12.05	12.10	12.10	-3.20%	3,226,517
Mar 6, 2026	12.45	12.55	12.40	12.50	12.50	-	712,198
Mar 5, 2026	12.50	12.55	12.45	12.50	12.50	0.81%	868,190
Mar 4, 2026	12.70	12.70	12.35	12.40	12.40	-2.36%	2,806,567
Mar 3, 2026	12.70	12.80	12.60	12.70	12.70	-	1,913,729