Bank of Kaohsiung Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	11.90	12.20	11.85	12.05	12.05	1.26%	5,223,869
Jun 2, 2026	11.70	11.90	11.70	11.90	11.90	1.71%	2,575,004
Jun 1, 2026	11.70	11.75	11.55	11.70	11.70	0.43%	2,989,822
May 29, 2026	11.75	11.80	11.65	11.65	11.65	-0.85%	1,846,766
May 28, 2026	11.80	11.80	11.70	11.75	11.75	-0.42%	1,676,345
May 27, 2026	11.80	11.85	11.75	11.80	11.80	-0.42%	1,346,349
May 26, 2026	11.80	11.85	11.75	11.85	11.85	0.42%	761,661
May 25, 2026	11.80	11.85	11.75	11.80	11.80	-0.42%	1,477,212
May 22, 2026	11.85	11.95	11.80	11.85	11.85	-	1,290,909
May 21, 2026	11.85	11.90	11.80	11.85	11.85	0.42%	546,018
May 20, 2026	11.85	11.90	11.80	11.80	11.80	-0.42%	935,472
May 19, 2026	11.85	11.90	11.80	11.85	11.85	0.85%	1,083,604
May 18, 2026	11.80	11.80	11.75	11.75	11.75	-0.42%	617,370
May 15, 2026	11.85	11.90	11.80	11.80	11.80	-	1,247,653
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%	835,414
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%	747,845
May 5, 2026	11.85	11.90	11.80	11.85	11.85	0.42%	504,995
May 4, 2026	11.85	11.90	11.80	11.80	11.80	-0.42%	1,266,395
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