Bank of Kaohsiung Co., Ltd. (TPE:2836A)
Taiwan · Delayed Price · Currency is TWD 23.10
+0.05 (0.22%)
At close: Aug 29, 2025
Bank of Kaohsiung Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 23.10 | 23.10 | 23.10 | 23.10 | - | 0.22% | 8,075 |
| Aug 28, 2025 | 23.05 | 23.05 | 23.05 | 23.05 | - | - | 9,000 |
| Aug 27, 2025 | 23.05 | 23.05 | 23.05 | 23.05 | - | - | 12,000 |
| Aug 26, 2025 | 23.05 | 23.05 | 23.05 | 23.05 | - | - | 6,000 |
| Aug 25, 2025 | 23.05 | 23.05 | 23.05 | 23.05 | - | - | 6,000 |
| Aug 22, 2025 | 23.10 | 23.15 | 23.05 | 23.05 | - | - | 17,000 |
| Aug 21, 2025 | 23.05 | 23.05 | 23.05 | 23.05 | - | 0.22% | 1,000 |
| Aug 20, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | - | - | 1,000 |
| Aug 19, 2025 | 23.00 | 23.00 | 22.90 | 23.00 | - | 0.44% | 47,000 |
| Aug 18, 2025 | 22.85 | 22.90 | 22.85 | 22.90 | - | -0.65% | 5,065 |
| Aug 15, 2025 | 23.05 | 23.05 | 23.05 | 23.05 | - | 0.22% | 1,000 |
| Aug 14, 2025 | 23.00 | 23.05 | 23.00 | 23.00 | - | 1.32% | 13,050 |
| Aug 13, 2025 | 22.70 | 22.70 | 22.70 | 22.70 | - | -1.09% | 2,000 |
| Aug 12, 2025 | 22.90 | 22.95 | 22.90 | 22.95 | - | - | 4,000 |
| Aug 11, 2025 | 22.80 | 22.95 | 22.75 | 22.95 | - | - | 7,022 |
| Aug 8, 2025 | 23.00 | 23.00 | 22.75 | 22.95 | - | - | 4,000 |
| Aug 7, 2025 | 22.95 | 22.95 | 22.75 | 22.95 | - | 0.22% | 9,000 |
| Aug 6, 2025 | 22.85 | 22.90 | 22.85 | 22.90 | - | 0.22% | 14,000 |
| Aug 5, 2025 | 22.80 | 22.85 | 22.75 | 22.85 | - | 0.44% | 12,000 |
| Aug 4, 2025 | 22.75 | 22.75 | 22.75 | 22.75 | - | - | 6,000 |
| Aug 1, 2025 | 22.80 | 22.80 | 22.75 | 22.75 | - | - | 2,000 |
| Jul 31, 2025 | 22.75 | 22.75 | 22.70 | 22.75 | - | 0.22% | 62,000 |
| Jul 30, 2025 | 22.55 | 22.70 | 22.55 | 22.70 | - | - | 2,000 |
| Jul 29, 2025 | 22.65 | 22.70 | 22.65 | 22.70 | - | 0.22% | 16,000 |
| Jul 28, 2025 | 22.60 | 22.65 | 22.55 | 22.65 | - | 0.44% | 20,000 |
| Jul 25, 2025 | 22.00 | 22.55 | 22.00 | 22.55 | - | 2.50% | 55,000 |
| Jul 24, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | - | - | 2,246 |
| Jul 23, 2025 | 22.00 | 22.00 | 21.95 | 22.00 | - | - | 30,250 |
| Jul 22, 2025 | 22.05 | 22.05 | 22.00 | 22.00 | - | -0.23% | 23,000 |
| Jul 21, 2025 | 22.05 | 22.05 | 22.05 | 22.05 | - | - | 3,000 |
| Jul 18, 2025 | 22.05 | 22.05 | 22.05 | 22.05 | - | - | 6,000 |
| Jul 17, 2025 | 22.00 | 22.05 | 22.00 | 22.05 | - | - | 5,000 |
| Jul 16, 2025 | 22.00 | 22.05 | 21.80 | 22.05 | - | - | 28,000 |
| Jul 15, 2025 | 22.00 | 22.05 | 22.00 | 22.05 | - | 0.46% | 6,000 |
| Jul 14, 2025 | 22.00 | 22.00 | 21.95 | 21.95 | - | -0.23% | 16,000 |
| Jul 11, 2025 | 21.95 | 22.00 | 21.95 | 22.00 | - | - | 8,296 |
| Jul 10, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | - | -0.23% | 16,000 |
| Jul 9, 2025 | 22.10 | 22.10 | 22.00 | 22.05 | - | -3.08% | 13,000 |
| Jul 8, 2025 | 22.75 | 22.80 | 22.75 | 22.75 | - | 0.22% | 37,000 |
| Jul 7, 2025 | 22.70 | 22.70 | 22.70 | 22.70 | - | 0.22% | 5,000 |
| Jul 4, 2025 | 22.60 | 22.65 | 22.60 | 22.65 | - | 0.22% | 11,000 |
| Jul 3, 2025 | 22.70 | 22.70 | 21.80 | 22.60 | - | -0.44% | 49,000 |
| Jul 2, 2025 | 22.70 | 22.70 | 22.65 | 22.70 | - | - | 13,000 |
| Jul 1, 2025 | 22.65 | 22.70 | 22.65 | 22.70 | - | 0.22% | 14,000 |
| Jun 30, 2025 | 22.65 | 22.65 | 22.65 | 22.65 | - | - | 1,000 |
| Jun 27, 2025 | 22.65 | 22.70 | 22.65 | 22.65 | - | 0.22% | 21,191 |
| Jun 26, 2025 | 22.55 | 22.60 | 22.55 | 22.60 | - | - | 7,000 |
| Jun 25, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | - | - | 3,000 |
| Jun 24, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | - | -0.22% | 10,000 |
| Jun 23, 2025 | 22.55 | 22.65 | 22.55 | 22.65 | - | 0.22% | 2,000 |