Bank of Kaohsiung Co., Ltd. (TPE:2836A)
Taiwan · Delayed Price · Currency is TWD 23.85
+0.05 (0.21%)
At close: Jan 29, 2026
Bank of Kaohsiung Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2026 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | 0.21% | 5,102 |
| Jan 28, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - | 6,045 |
| Jan 27, 2026 | 23.85 | 23.85 | 23.80 | 23.80 | 23.80 | - | 14,644 |
| Jan 26, 2026 | 23.80 | 23.80 | 23.70 | 23.80 | 23.80 | 0.42% | 19,000 |
| Jan 23, 2026 | 23.80 | 23.80 | 23.70 | 23.70 | 23.70 | 0.21% | 2,078 |
| Jan 22, 2026 | 23.70 | 23.70 | 23.65 | 23.65 | 23.65 | - | 17,514 |
| Jan 21, 2026 | 23.80 | 23.80 | 23.65 | 23.65 | 23.65 | 0.21% | 4,031 |
| Jan 20, 2026 | 23.70 | 23.80 | 23.60 | 23.60 | 23.60 | -0.42% | 25,069 |
| Jan 19, 2026 | 23.75 | 23.85 | 23.70 | 23.70 | 23.70 | - | 14,011 |
| Jan 16, 2026 | 23.75 | 23.75 | 23.60 | 23.70 | 23.70 | -0.42% | 11,821 |
| Jan 15, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - | 5,226 |
| Jan 14, 2026 | 23.80 | 23.85 | 23.70 | 23.80 | 23.80 | 0.63% | 44,000 |
| Jan 13, 2026 | 23.85 | 23.85 | 23.65 | 23.65 | 23.65 | -0.84% | 28,000 |
| Jan 12, 2026 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | 0.42% | 1,000 |
| Jan 9, 2026 | 23.80 | 23.80 | 23.70 | 23.75 | 23.75 | -0.21% | 23,000 |
| Jan 8, 2026 | 23.75 | 23.80 | 23.75 | 23.80 | 23.80 | - | 21,000 |
| Jan 7, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | -0.21% | 11,000 |
| Jan 6, 2026 | 23.80 | 23.85 | 23.80 | 23.85 | 23.85 | - | 2,000 |
| Jan 2, 2026 | 23.90 | 23.90 | 23.85 | 23.85 | 23.85 | - | 20,133 |
| Dec 31, 2025 | 23.75 | 23.85 | 23.75 | 23.85 | 23.85 | - | 11,008 |
| Dec 30, 2025 | 23.85 | 23.85 | 23.75 | 23.85 | 23.85 | -0.21% | 11,092 |
| Dec 26, 2025 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | - | 1,001 |
| Dec 22, 2025 | 23.75 | 23.90 | 23.75 | 23.90 | 23.90 | - | 15,055 |
| Dec 18, 2025 | 23.85 | 23.90 | 23.85 | 23.90 | 23.90 | 0.21% | 6,000 |
| Dec 17, 2025 | 23.80 | 23.85 | 23.80 | 23.85 | 23.85 | 0.21% | 5,000 |
| Dec 16, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - | 1,020 |
| Dec 15, 2025 | 23.75 | 23.85 | 23.75 | 23.80 | 23.80 | - | 18,000 |
| Dec 12, 2025 | 23.75 | 23.80 | 23.75 | 23.80 | 23.80 | 0.21% | 8,000 |
| Dec 11, 2025 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | - | 1,000 |
| Dec 10, 2025 | 23.70 | 23.75 | 23.70 | 23.75 | 23.75 | 0.21% | 9,000 |
| Dec 9, 2025 | 23.65 | 23.70 | 23.65 | 23.70 | 23.70 | 0.21% | 25,514 |
| Dec 8, 2025 | 23.60 | 23.65 | 23.60 | 23.65 | 23.65 | 0.21% | 13,184 |
| Dec 5, 2025 | 23.50 | 23.60 | 23.50 | 23.60 | 23.60 | - | 8,000 |
| Dec 4, 2025 | 23.60 | 23.60 | 23.55 | 23.60 | 23.60 | 0.21% | 12,000 |
| Dec 3, 2025 | 23.60 | 23.60 | 23.55 | 23.55 | 23.55 | - | 7,309 |
| Dec 2, 2025 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | -0.21% | 3,000 |
| Dec 1, 2025 | 23.55 | 23.60 | 23.55 | 23.60 | 23.60 | 0.43% | 12,118 |
| Nov 28, 2025 | 23.45 | 23.50 | 23.45 | 23.50 | 23.50 | - | 13,000 |
| Nov 27, 2025 | 23.40 | 23.50 | 23.40 | 23.50 | 23.50 | 0.43% | 26,000 |
| Nov 26, 2025 | 23.35 | 23.40 | 23.35 | 23.40 | 23.40 | 0.43% | 26,121 |
| Nov 25, 2025 | 23.25 | 23.30 | 23.25 | 23.30 | 23.30 | 0.22% | 40,031 |
| Nov 24, 2025 | 23.20 | 23.30 | 23.20 | 23.25 | 23.25 | 0.22% | 49,000 |
| Nov 21, 2025 | 23.25 | 23.25 | 23.20 | 23.20 | 23.20 | 0.22% | 6,000 |
| Nov 20, 2025 | 23.20 | 23.20 | 23.15 | 23.15 | 23.15 | 0.22% | 18,249 |
| Nov 18, 2025 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | -0.65% | 5,000 |
| Nov 14, 2025 | 23.20 | 23.25 | 23.20 | 23.25 | 23.25 | 0.65% | 13,000 |
| Nov 13, 2025 | 23.10 | 23.15 | 23.10 | 23.10 | 23.10 | - | 7,000 |
| Nov 12, 2025 | 23.05 | 23.10 | 23.05 | 23.10 | 23.10 | -0.43% | 6,000 |
| Nov 11, 2025 | 23.10 | 23.20 | 23.05 | 23.20 | 23.20 | 0.22% | 10,090 |
| Nov 10, 2025 | 23.10 | 23.20 | 23.10 | 23.15 | 23.15 | 0.22% | 17,050 |