Bank of Kaohsiung Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 5, 2026	11.90	11.95	11.80	11.80	-	-0.84%	1,326,726
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
Jun 12, 2026	12.08	12.33	12.08	12.13	11.76	0.41%	6,927,340
Jun 11, 2026	12.23	12.23	11.98	12.08	11.71	-0.41%	1,894,197
Jun 10, 2026	12.13	12.18	12.03	12.13	11.76	-0.81%	2,686,238
Jun 9, 2026	11.78	12.28	11.78	12.23	11.85	3.78%	10,743,774
Jun 8, 2026	11.73	11.88	11.63	11.78	11.42	-1.24%	2,062,584
Jun 5, 2026	11.98	12.03	11.88	11.93	11.56	-1.23%	1,456,578
Jun 4, 2026	11.98	12.13	11.93	12.08	11.71	1.24%	3,830,277
Jun 3, 2026	11.78	12.08	11.73	11.93	11.56	1.26%	5,279,629
Jun 2, 2026	11.58	11.78	11.58	11.78	11.42	1.71%	2,604,764
Jun 1, 2026	11.58	11.63	11.44	11.58	11.23	0.43%	3,026,409
May 29, 2026	11.63	11.68	11.54	11.54	11.18	-0.85%	1,865,233
May 28, 2026	11.68	11.68	11.58	11.63	11.28	-0.42%	1,693,108
May 27, 2026	11.68	11.73	11.63	11.68	11.32	-0.42%	1,359,812
May 26, 2026	11.68	11.73	11.63	11.73	11.37	0.42%	769,277