Bank of Kaohsiung Co., Ltd. (TPE:2836)
Taiwan
· Delayed Price · Currency is TWD 12.15
0.00 (0.00%)
At close: Dec 5, 2025
Bank of Kaohsiung Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 12.10 | 12.20 | 12.05 | 12.15 | 12.15 | - | 1,272,949 |
| Dec 4, 2025 | 12.00 | 12.15 | 12.00 | 12.15 | 12.15 | 1.25% | 1,123,738 |
| Dec 3, 2025 | 12.05 | 12.15 | 12.00 | 12.00 | 12.00 | -0.41% | 2,538,036 |
| Dec 2, 2025 | 12.00 | 12.10 | 12.00 | 12.05 | 12.05 | 0.42% | 1,079,054 |
| Dec 1, 2025 | 12.00 | 12.10 | 12.00 | 12.00 | 12.00 | -0.83% | 402,542 |
| Nov 28, 2025 | 12.05 | 12.10 | 12.05 | 12.10 | 12.10 | - | 363,676 |
| Nov 27, 2025 | 12.05 | 12.15 | 12.00 | 12.10 | 12.10 | - | 920,483 |
| Nov 26, 2025 | 12.05 | 12.15 | 12.05 | 12.10 | 12.10 | 0.41% | 458,509 |
| Nov 25, 2025 | 12.10 | 12.15 | 12.00 | 12.05 | 12.05 | -0.41% | 869,030 |
| Nov 24, 2025 | 12.00 | 12.15 | 12.00 | 12.10 | 12.10 | 0.83% | 2,663,869 |
| Nov 21, 2025 | 11.90 | 12.00 | 11.90 | 12.00 | 12.00 | - | 697,697 |
| Nov 20, 2025 | 11.90 | 12.00 | 11.90 | 12.00 | 12.00 | 1.27% | 860,698 |
| Nov 19, 2025 | 11.90 | 11.90 | 11.80 | 11.85 | 11.85 | -0.84% | 1,503,840 |
| Nov 18, 2025 | 11.95 | 12.00 | 11.90 | 11.95 | 11.95 | -0.42% | 847,996 |
| Nov 17, 2025 | 12.05 | 12.15 | 11.95 | 12.00 | 12.00 | -0.41% | 1,569,812 |
| Nov 14, 2025 | 12.10 | 12.10 | 12.00 | 12.05 | 12.05 | -0.41% | 1,395,047 |
| Nov 13, 2025 | 12.25 | 12.25 | 12.10 | 12.10 | 12.10 | -0.41% | 798,528 |
| Nov 12, 2025 | 12.20 | 12.20 | 12.15 | 12.15 | 12.15 | - | 446,541 |
| Nov 11, 2025 | 12.25 | 12.25 | 12.15 | 12.15 | 12.15 | -0.41% | 803,301 |
| Nov 10, 2025 | 12.20 | 12.25 | 12.15 | 12.20 | 12.20 | - | 635,216 |
| Nov 7, 2025 | 12.20 | 12.25 | 12.15 | 12.20 | 12.20 | -0.41% | 619,357 |
| Nov 6, 2025 | 12.20 | 12.30 | 12.15 | 12.25 | 12.25 | 1.24% | 1,498,424 |
| Nov 5, 2025 | 12.25 | 12.25 | 12.05 | 12.10 | 12.10 | -1.22% | 715,741 |
| Nov 4, 2025 | 12.10 | 12.25 | 12.10 | 12.25 | 12.25 | 0.41% | 599,982 |
| Nov 3, 2025 | 12.10 | 12.20 | 12.10 | 12.20 | 12.20 | 0.83% | 1,102,323 |
| Oct 31, 2025 | 12.30 | 12.30 | 12.05 | 12.10 | 12.10 | -1.22% | 1,809,017 |
| Oct 30, 2025 | 12.40 | 12.40 | 12.25 | 12.25 | 12.25 | -0.81% | 775,416 |
| Oct 29, 2025 | 12.35 | 12.40 | 12.30 | 12.35 | 12.35 | 0.41% | 897,179 |
| Oct 28, 2025 | 12.40 | 12.40 | 12.30 | 12.30 | 12.30 | -0.40% | 665,758 |
| Oct 27, 2025 | 12.35 | 12.40 | 12.30 | 12.35 | 12.35 | - | 1,074,128 |
| Oct 23, 2025 | 12.40 | 12.40 | 12.30 | 12.35 | 12.35 | -0.40% | 1,338,399 |
| Oct 22, 2025 | 12.20 | 12.40 | 12.20 | 12.40 | 12.40 | 1.64% | 2,284,256 |
| Oct 21, 2025 | 12.30 | 12.30 | 12.20 | 12.20 | 12.20 | - | 1,050,725 |
| Oct 20, 2025 | 12.20 | 12.30 | 12.10 | 12.20 | 12.20 | - | 1,993,603 |
| Oct 17, 2025 | 12.10 | 12.25 | 12.10 | 12.20 | 12.20 | - | 992,422 |
| Oct 16, 2025 | 12.15 | 12.20 | 12.10 | 12.20 | 12.20 | 0.41% | 1,895,771 |
| Oct 15, 2025 | 12.15 | 12.15 | 12.05 | 12.15 | 12.15 | 0.83% | 928,237 |
| Oct 14, 2025 | 11.95 | 12.20 | 11.95 | 12.05 | 12.05 | 0.84% | 2,106,497 |
| Oct 13, 2025 | 12.05 | 12.05 | 11.90 | 11.95 | 11.95 | -0.83% | 1,316,948 |
| Oct 9, 2025 | 12.05 | 12.10 | 12.00 | 12.05 | 12.05 | - | 1,104,667 |
| Oct 8, 2025 | 12.00 | 12.10 | 11.95 | 12.05 | 12.05 | 0.84% | 3,081,988 |
| Oct 7, 2025 | 11.95 | 12.00 | 11.90 | 11.95 | 11.95 | - | 1,674,587 |
| Oct 3, 2025 | 11.95 | 12.00 | 11.90 | 11.95 | 11.95 | - | 1,639,001 |
| Oct 2, 2025 | 11.95 | 11.95 | 11.90 | 11.95 | 11.95 | 0.42% | 811,871 |
| Oct 1, 2025 | 11.95 | 11.95 | 11.85 | 11.90 | 11.90 | -0.42% | 808,985 |
| Sep 30, 2025 | 11.90 | 11.95 | 11.85 | 11.95 | 11.95 | 0.84% | 1,305,799 |
| Sep 26, 2025 | 11.90 | 11.90 | 11.80 | 11.85 | 11.85 | -0.42% | 1,150,384 |
| Sep 25, 2025 | 11.90 | 11.90 | 11.85 | 11.90 | 11.90 | 0.42% | 635,931 |
| Sep 24, 2025 | 11.80 | 11.90 | 11.80 | 11.85 | 11.85 | 0.42% | 613,257 |
| Sep 23, 2025 | 11.80 | 11.85 | 11.75 | 11.80 | 11.80 | - | 570,678 |
| Sep 22, 2025 | 11.85 | 11.90 | 11.75 | 11.80 | 11.80 | -0.42% | 904,202 |
| Sep 19, 2025 | 11.75 | 11.85 | 11.70 | 11.85 | 11.85 | 0.85% | 801,381 |
| Sep 18, 2025 | 11.85 | 11.90 | 11.75 | 11.75 | 11.75 | - | 322,994 |
| Sep 17, 2025 | 11.80 | 11.85 | 11.75 | 11.75 | 11.75 | -0.42% | 719,874 |
| Sep 16, 2025 | 11.85 | 11.90 | 11.80 | 11.80 | 11.80 | -0.42% | 1,104,033 |
| Sep 15, 2025 | 11.85 | 11.95 | 11.85 | 11.85 | 11.85 | - | 1,143,699 |
| Sep 12, 2025 | 11.85 | 11.90 | 11.80 | 11.85 | 11.85 | - | 1,051,641 |
| Sep 11, 2025 | 11.80 | 11.85 | 11.75 | 11.85 | 11.85 | 0.42% | 1,295,429 |
| Sep 10, 2025 | 11.80 | 11.85 | 11.75 | 11.80 | 11.80 | -0.42% | 1,012,608 |
| Sep 9, 2025 | 11.80 | 11.85 | 11.70 | 11.85 | 11.85 | 1.28% | 1,366,531 |
| Sep 8, 2025 | 11.70 | 11.80 | 11.65 | 11.70 | 11.70 | - | 1,723,860 |
| Sep 5, 2025 | 11.70 | 11.75 | 11.65 | 11.70 | 11.70 | - | 756,832 |
| Sep 4, 2025 | 11.60 | 11.70 | 11.60 | 11.70 | 11.70 | 0.86% | 629,927 |
| Sep 3, 2025 | 11.65 | 11.70 | 11.60 | 11.60 | 11.60 | - | 495,011 |
| Sep 2, 2025 | 11.65 | 11.70 | 11.60 | 11.60 | 11.60 | -0.43% | 602,963 |
| Sep 1, 2025 | 11.65 | 11.70 | 11.60 | 11.65 | 11.65 | - | 1,234,856 |
| Aug 29, 2025 | 11.70 | 11.70 | 11.60 | 11.65 | 11.65 | - | 1,556,930 |
| Aug 28, 2025 | 11.65 | 11.70 | 11.65 | 11.65 | 11.65 | - | 643,407 |
| Aug 27, 2025 | 11.65 | 11.70 | 11.65 | 11.65 | 11.65 | - | 466,542 |
| Aug 26, 2025 | 11.70 | 11.75 | 11.65 | 11.65 | 11.65 | -0.85% | 2,839,370 |
| Aug 25, 2025 | 11.70 | 11.80 | 11.65 | 11.75 | 11.75 | 0.86% | 654,551 |
| Aug 22, 2025 | 11.75 | 11.80 | 11.65 | 11.65 | 11.65 | -0.85% | 667,086 |
| Aug 21, 2025 | 11.70 | 11.75 | 11.70 | 11.75 | 11.75 | 0.86% | 362,902 |
| Aug 20, 2025 | 11.85 | 11.85 | 11.65 | 11.65 | 11.65 | -1.27% | 1,967,765 |
| Aug 19, 2025 | 11.75 | 11.85 | 11.75 | 11.80 | 11.80 | 0.43% | 393,494 |
| Aug 18, 2025 | 11.75 | 11.85 | 11.70 | 11.75 | 11.75 | -0.42% | 1,000,612 |
| Aug 15, 2025 | 11.90 | 11.90 | 11.75 | 11.80 | 11.80 | -0.84% | 486,394 |
| Aug 14, 2025 | 11.80 | 11.90 | 11.75 | 11.90 | 11.90 | 1.71% | 1,300,033 |
| Aug 13, 2025 | 11.80 | 11.80 | 11.70 | 11.70 | 11.70 | - | 951,953 |
| Aug 12, 2025 | 11.75 | 11.75 | 11.70 | 11.70 | 11.70 | -0.43% | 1,098,977 |
| Aug 11, 2025 | 11.75 | 11.75 | 11.70 | 11.75 | 11.75 | 0.43% | 1,337,505 |
| Aug 8, 2025 | 11.75 | 11.80 | 11.65 | 11.70 | 11.70 | -0.43% | 1,498,739 |
| Aug 7, 2025 | 11.90 | 11.90 | 11.75 | 11.75 | 11.75 | -1.26% | 826,786 |
| Aug 6, 2025 | 11.80 | 11.95 | 11.75 | 11.90 | 11.90 | 0.85% | 1,690,121 |
| Aug 5, 2025 | 11.70 | 11.80 | 11.70 | 11.80 | 11.80 | 0.43% | 623,863 |
| Aug 4, 2025 | 11.60 | 11.75 | 11.55 | 11.75 | 11.75 | 0.86% | 785,841 |
| Aug 1, 2025 | 11.60 | 11.70 | 11.50 | 11.65 | 11.65 | -0.43% | 1,123,013 |
| Jul 31, 2025 | 11.75 | 11.80 | 11.65 | 11.70 | 11.70 | -0.43% | 1,150,714 |
| Jul 30, 2025 | 11.70 | 11.80 | 11.65 | 11.75 | 11.75 | 0.43% | 1,183,549 |
| Jul 29, 2025 | 11.75 | 11.75 | 11.65 | 11.70 | 11.70 | - | 1,060,921 |
| Jul 28, 2025 | 11.75 | 11.80 | 11.70 | 11.70 | 11.70 | -0.43% | 1,180,105 |
| Jul 25, 2025 | 11.80 | 11.85 | 11.75 | 11.75 | 11.75 | -0.84% | 956,379 |
| Jul 24, 2025 | 11.75 | 11.90 | 11.65 | 11.85 | 11.85 | -0.77% | 9,981,800 |
| Jul 23, 2025 | 11.94 | 11.99 | 11.85 | 11.94 | 11.65 | - | 5,813,516 |
| Jul 22, 2025 | 11.85 | 11.99 | 11.85 | 11.94 | 11.65 | 0.82% | 3,454,470 |
| Jul 21, 2025 | 11.94 | 11.99 | 11.85 | 11.85 | 11.56 | -0.81% | 2,372,156 |
| Jul 18, 2025 | 12.14 | 12.14 | 11.94 | 11.94 | 11.65 | -1.20% | 4,020,125 |
| Jul 17, 2025 | 12.14 | 12.14 | 12.04 | 12.09 | 11.79 | 0.40% | 2,208,147 |
| Jul 16, 2025 | 12.04 | 12.14 | 11.94 | 12.04 | 11.75 | 0.41% | 2,224,896 |
| Jul 15, 2025 | 12.14 | 12.23 | 11.94 | 11.99 | 11.70 | -1.59% | 3,454,895 |