Bank of Kaohsiung Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 24, 2026	12.30	12.35	12.20	12.25	12.25	-0.41%	1,175,781
Jun 23, 2026	12.25	12.40	12.20	12.30	12.30	-	1,870,696
Jun 22, 2026	12.35	12.35	12.25	12.30	12.30	-0.40%	1,084,491
Jun 18, 2026	12.30	12.40	12.25	12.35	12.35	0.41%	3,004,980
Jun 17, 2026	12.20	12.40	12.20	12.30	12.30	0.41%	4,119,777
Jun 16, 2026	12.25	12.30	12.15	12.25	12.25	-	1,590,496
Jun 15, 2026	12.35	12.40	12.20	12.25	12.25	-	3,960,225
Jun 12, 2026	12.20	12.45	12.20	12.25	12.25	0.41%	6,858,753
Jun 11, 2026	12.35	12.35	12.10	12.20	12.20	-0.41%	1,875,443
Jun 10, 2026	12.25	12.30	12.15	12.25	12.25	-0.81%	2,659,642
Jun 9, 2026	11.90	12.40	11.90	12.35	12.35	3.78%	10,637,400
Jun 8, 2026	11.85	12.00	11.75	11.90	11.90	-1.24%	2,042,163
Jun 5, 2026	12.10	12.15	12.00	12.05	12.05	-1.23%	1,442,157
Jun 4, 2026	12.10	12.25	12.05	12.20	12.20	1.24%	3,792,354
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