Bank of Kaohsiung Co., Ltd. (TPE:2836)
Taiwan · Delayed Price · Currency is TWD 12.00
-0.10 (-0.83%)
Aug 25, 2026, 1:30 PM CST
Bank of Kaohsiung Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 12.10 | 12.10 | 12.00 | 12.10 | - | - | 43,257 |
| 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 |
| Jul 22, 2026 | 12.53 | 12.72 | 12.53 | 12.67 | 12.28 | 1.19% | 6,749,545 |
| Jul 21, 2026 | 12.43 | 12.67 | 12.43 | 12.53 | 12.14 | 0.80% | 6,720,490 |
| Jul 20, 2026 | 12.48 | 12.57 | 12.33 | 12.43 | 12.04 | -0.40% | 2,040,219 |
| Jul 17, 2026 | 12.57 | 12.57 | 12.43 | 12.48 | 12.09 | -0.79% | 2,986,672 |
| Jul 16, 2026 | 12.48 | 12.67 | 12.48 | 12.57 | 12.19 | 1.20% | 14,601,760 |
| Jul 15, 2026 | 12.38 | 12.48 | 12.38 | 12.43 | 12.04 | - | 1,862,959 |
| Jul 14, 2026 | 12.48 | 12.53 | 12.28 | 12.43 | 12.04 | - | 4,163,352 |
| Jul 13, 2026 | 12.33 | 12.53 | 12.33 | 12.43 | 12.04 | 0.80% | 8,184,156 |
| Jul 9, 2026 | 12.28 | 12.38 | 12.28 | 12.33 | 11.95 | 0.81% | 972,554 |
| Jul 8, 2026 | 12.38 | 12.38 | 12.23 | 12.23 | 11.85 | -0.80% | 954,973 |
| Jul 7, 2026 | 12.43 | 12.48 | 12.28 | 12.33 | 11.95 | -0.80% | 7,824,744 |
| Jul 6, 2026 | 12.33 | 12.43 | 12.28 | 12.43 | 12.04 | 0.80% | 8,732,473 |
| Jul 3, 2026 | 12.03 | 12.38 | 12.03 | 12.33 | 11.95 | 2.05% | 5,350,168 |
| Jul 2, 2026 | 12.03 | 12.13 | 12.03 | 12.08 | 11.71 | 0.41% | 583,626 |
| Jul 1, 2026 | 12.13 | 12.13 | 12.03 | 12.03 | 11.66 | -0.82% | 834,435 |
| Jun 30, 2026 | 12.13 | 12.13 | 12.03 | 12.13 | 11.76 | - | 1,635,143 |
| Jun 29, 2026 | 12.18 | 12.18 | 12.08 | 12.13 | 11.76 | - | 664,090 |
| Jun 26, 2026 | 12.18 | 12.18 | 12.03 | 12.13 | 11.76 | -0.41% | 1,987,278 |
| Jun 25, 2026 | 12.13 | 12.28 | 12.08 | 12.18 | 11.80 | 0.41% | 2,406,714 |
| Jun 24, 2026 | 12.18 | 12.23 | 12.08 | 12.13 | 11.76 | -0.41% | 1,187,538 |
| Jun 23, 2026 | 12.13 | 12.28 | 12.08 | 12.18 | 11.80 | - | 1,889,402 |
| Jun 22, 2026 | 12.23 | 12.23 | 12.13 | 12.18 | 11.80 | -0.40% | 1,095,335 |
| Jun 18, 2026 | 12.18 | 12.28 | 12.13 | 12.23 | 11.85 | 0.41% | 3,035,029 |
| Jun 17, 2026 | 12.08 | 12.28 | 12.08 | 12.18 | 11.80 | 0.41% | 4,160,974 |
| Jun 16, 2026 | 12.13 | 12.18 | 12.03 | 12.13 | 11.76 | - | 1,606,400 |
| Jun 15, 2026 | 12.23 | 12.28 | 12.08 | 12.13 | 11.76 | - | 4,001,514 |