Bank of Kaohsiung Co., Ltd. (TPE:2836A)
Taiwan · Delayed Price · Currency is TWD 23.55
-0.05 (-0.21%)
Last updated: Dec 2, 2025, 9:00 AM CST
Bank of Kaohsiung Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 17,000 |
| 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 |
| Nov 7, 2025 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | - | 2,000 |
| Nov 4, 2025 | 23.05 | 23.10 | 23.05 | 23.10 | 23.10 | - | 3,010 |
| Nov 3, 2025 | 22.90 | 23.10 | 22.90 | 23.10 | 23.10 | 0.43% | 14,101 |
| Oct 31, 2025 | 23.10 | 23.10 | 22.30 | 23.00 | 23.00 | -0.43% | 26,593 |
| Oct 30, 2025 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | 0.22% | 4,516 |
| Oct 29, 2025 | 23.20 | 23.20 | 23.05 | 23.05 | 23.05 | -0.43% | 9,000 |
| Oct 28, 2025 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | 0.43% | 9,455 |
| Oct 27, 2025 | 23.05 | 23.10 | 23.00 | 23.05 | 23.05 | -0.43% | 9,939 |
| Oct 23, 2025 | 23.10 | 23.15 | 23.10 | 23.15 | 23.15 | 0.65% | 3,436 |
| Oct 22, 2025 | 23.15 | 23.15 | 23.00 | 23.00 | 23.00 | -0.65% | 22,000 |
| Oct 20, 2025 | 23.15 | 23.20 | 23.00 | 23.15 | 23.15 | - | 26,000 |
| Oct 17, 2025 | 23.15 | 23.20 | 23.15 | 23.15 | 23.15 | - | 12,101 |
| Oct 16, 2025 | 22.95 | 23.15 | 22.90 | 23.15 | 23.15 | -0.22% | 11,550 |
| Oct 15, 2025 | 23.05 | 23.20 | 23.05 | 23.20 | 23.20 | - | 2,000 |
| Oct 9, 2025 | 23.15 | 23.20 | 23.05 | 23.20 | 23.20 | -0.22% | 4,002 |
| Oct 8, 2025 | 23.20 | 23.25 | 23.05 | 23.25 | 23.25 | 0.22% | 13,000 |
| Oct 3, 2025 | 23.15 | 23.20 | 23.15 | 23.20 | 23.20 | 0.65% | 6,000 |
| Oct 2, 2025 | 23.20 | 23.20 | 23.05 | 23.05 | 23.05 | -0.22% | 4,005 |
| Oct 1, 2025 | 23.20 | 23.20 | 23.10 | 23.10 | 23.10 | -0.43% | 7,065 |
| Sep 30, 2025 | 23.05 | 23.20 | 23.05 | 23.20 | 23.20 | 0.22% | 4,083 |
| Sep 25, 2025 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | - | 3,147 |
| Sep 24, 2025 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | 0.22% | 1,000 |
| Sep 23, 2025 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | 1.09% | 1,000 |
| Sep 22, 2025 | 23.15 | 23.15 | 22.85 | 22.85 | 22.85 | -1.30% | 34,320 |
| Sep 19, 2025 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | - | 10,444 |
| Sep 17, 2025 | 23.10 | 23.15 | 23.10 | 23.15 | 23.15 | - | 4,202 |
| Sep 16, 2025 | 23.10 | 23.15 | 23.10 | 23.15 | 23.15 | - | 3,858 |
| Sep 15, 2025 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | - | 7,587 |
| Sep 12, 2025 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | 0.22% | 1,000 |
| Sep 11, 2025 | 23.05 | 23.10 | 23.00 | 23.10 | 23.10 | -0.22% | 6,104 |
| Sep 10, 2025 | 23.00 | 23.15 | 23.00 | 23.15 | 23.15 | - | 5,525 |
| Sep 9, 2025 | 23.10 | 23.15 | 23.10 | 23.15 | 23.15 | - | 2,168 |
| Sep 8, 2025 | 23.00 | 23.15 | 23.00 | 23.15 | 23.15 | - | 5,142 |
| Sep 4, 2025 | 23.10 | 23.15 | 22.95 | 23.15 | 23.15 | - | 65,005 |
| Sep 3, 2025 | 23.05 | 23.15 | 23.05 | 23.15 | 23.15 | - | 6,305 |