Bank of Kaohsiung Co., Ltd. (TPE:2836A)
Taiwan · Delayed Price · Currency is TWD 23.15
0.00 (0.00%)
At close: Sep 26, 2025
Bank of Kaohsiung Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 23.15 | 23.15 | 23.15 | 23.15 | - | - | - |
| 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 |
| Sep 2, 2025 | 23.20 | 23.25 | 23.00 | 23.15 | 23.15 | - | 17,009 |
| Sep 1, 2025 | 23.10 | 23.15 | 23.10 | 23.15 | 23.15 | 0.22% | 6,620 |
| Aug 29, 2025 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | 0.22% | 8,075 |
| Aug 28, 2025 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | - | 9,813 |
| Aug 27, 2025 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | - | 12,000 |
| Aug 26, 2025 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | - | 6,200 |
| Aug 25, 2025 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | - | 6,250 |
| Aug 22, 2025 | 23.10 | 23.15 | 23.05 | 23.05 | 23.05 | - | 17,000 |
| Aug 21, 2025 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | 0.22% | 1,160 |
| Aug 20, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | 1,000 |
| Aug 19, 2025 | 23.00 | 23.00 | 22.90 | 23.00 | 23.00 | 0.44% | 47,088 |
| Aug 18, 2025 | 22.85 | 22.90 | 22.85 | 22.90 | 22.90 | -0.65% | 5,085 |
| Aug 15, 2025 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | 0.22% | 1,000 |
| Aug 14, 2025 | 23.00 | 23.05 | 23.00 | 23.00 | 23.00 | 1.32% | 13,050 |
| Aug 13, 2025 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | -1.09% | 2,004 |
| Aug 12, 2025 | 22.90 | 22.95 | 22.90 | 22.95 | 22.95 | - | 4,000 |
| Aug 11, 2025 | 22.80 | 22.95 | 22.75 | 22.95 | 22.95 | - | 7,022 |
| Aug 8, 2025 | 23.00 | 23.00 | 22.75 | 22.95 | 22.95 | - | 4,000 |
| Aug 7, 2025 | 22.95 | 22.95 | 22.75 | 22.95 | 22.95 | 0.22% | 9,000 |
| Aug 6, 2025 | 22.85 | 22.90 | 22.85 | 22.90 | 22.90 | 0.22% | 14,000 |
| Aug 5, 2025 | 22.80 | 22.85 | 22.75 | 22.85 | 22.85 | 0.44% | 12,368 |
| Aug 4, 2025 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | - | 6,260 |
| Aug 1, 2025 | 22.80 | 22.80 | 22.75 | 22.75 | 22.75 | - | 2,000 |
| Jul 31, 2025 | 22.75 | 22.75 | 22.70 | 22.75 | 22.75 | 0.22% | 62,129 |
| Jul 30, 2025 | 22.55 | 22.70 | 22.55 | 22.70 | 22.70 | - | 2,000 |
| Jul 29, 2025 | 22.65 | 22.70 | 22.65 | 22.70 | 22.70 | 0.22% | 16,736 |
| Jul 28, 2025 | 22.60 | 22.65 | 22.55 | 22.65 | 22.65 | 0.44% | 20,119 |
| Jul 25, 2025 | 22.00 | 22.55 | 22.00 | 22.55 | 22.55 | 2.50% | 55,346 |
| Jul 24, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | 2,246 |
| Jul 23, 2025 | 22.00 | 22.00 | 21.95 | 22.00 | 22.00 | - | 30,250 |
| Jul 22, 2025 | 22.05 | 22.05 | 22.00 | 22.00 | 22.00 | -0.23% | 23,004 |
| Jul 21, 2025 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | - | 3,207 |
| Jul 18, 2025 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | - | 6,421 |
| Jul 17, 2025 | 22.00 | 22.05 | 22.00 | 22.05 | 22.05 | - | 5,370 |