Bank of Kaohsiung Co., Ltd. (TPE:2836)
Taiwan
· Delayed Price · Currency is TWD 12.00
+0.15 (1.27%)
Apr 29, 2026, 1:06 PM CST
Bank of Kaohsiung Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 11.90 | 11.95 | 11.85 | 11.85 | 11.85 | - | 1,714,436 |
| Apr 27, 2026 | 11.85 | 11.90 | 11.75 | 11.85 | 11.85 | - | 3,059,358 |
| Apr 24, 2026 | 11.85 | 11.90 | 11.80 | 11.85 | 11.85 | -0.42% | 2,254,143 |
| Apr 23, 2026 | 12.00 | 12.00 | 11.80 | 11.90 | 11.90 | -0.83% | 2,885,697 |
| Apr 22, 2026 | 12.15 | 12.15 | 11.90 | 12.00 | 12.00 | -0.83% | 4,196,549 |
| Apr 21, 2026 | 12.20 | 12.20 | 12.05 | 12.10 | 12.10 | -0.41% | 2,301,872 |
| Apr 20, 2026 | 12.20 | 12.25 | 12.10 | 12.15 | 12.15 | -0.41% | 2,239,039 |
| Apr 17, 2026 | 12.30 | 12.30 | 12.15 | 12.20 | 12.20 | -0.41% | 2,628,276 |
| Apr 16, 2026 | 12.30 | 12.35 | 12.20 | 12.25 | 12.25 | - | 2,728,284 |
| Apr 15, 2026 | 12.25 | 12.30 | 12.20 | 12.25 | 12.25 | - | 1,333,231 |
| Apr 14, 2026 | 12.20 | 12.25 | 12.15 | 12.25 | 12.25 | 0.82% | 1,645,437 |
| Apr 13, 2026 | 12.15 | 12.20 | 12.10 | 12.15 | 12.15 | - | 1,580,319 |
| Apr 10, 2026 | 12.25 | 12.25 | 12.15 | 12.15 | 12.15 | -0.41% | 908,374 |
| Apr 9, 2026 | 12.25 | 12.25 | 12.20 | 12.20 | 12.20 | - | 1,445,393 |
| Apr 8, 2026 | 12.20 | 12.25 | 12.15 | 12.20 | 12.20 | 0.41% | 1,633,282 |
| Apr 7, 2026 | 12.15 | 12.20 | 12.10 | 12.15 | 12.15 | - | 542,941 |
| Apr 2, 2026 | 12.15 | 12.15 | 12.10 | 12.15 | 12.15 | 0.41% | 590,700 |
| Apr 1, 2026 | 12.15 | 12.20 | 12.10 | 12.10 | 12.10 | 0.41% | 1,278,275 |
| Mar 31, 2026 | 12.05 | 12.15 | 12.05 | 12.05 | 12.05 | -0.41% | 897,010 |
| Mar 30, 2026 | 12.05 | 12.15 | 12.05 | 12.10 | 12.10 | -0.41% | 1,548,917 |
| Mar 27, 2026 | 12.15 | 12.20 | 12.10 | 12.15 | 12.15 | - | 911,589 |
| Mar 26, 2026 | 12.20 | 12.20 | 12.10 | 12.15 | 12.15 | - | 633,185 |
| Mar 25, 2026 | 12.15 | 12.20 | 12.10 | 12.15 | 12.15 | 0.41% | 1,369,053 |
| Mar 24, 2026 | 12.05 | 12.10 | 12.05 | 12.10 | 12.10 | 0.41% | 489,064 |
| Mar 23, 2026 | 12.10 | 12.15 | 12.05 | 12.05 | 12.05 | -0.82% | 1,989,455 |
| Mar 20, 2026 | 12.10 | 12.30 | 12.10 | 12.15 | 12.15 | 0.41% | 1,889,430 |
| Mar 19, 2026 | 12.15 | 12.20 | 12.10 | 12.10 | 12.10 | -0.82% | 1,245,424 |
| Mar 18, 2026 | 12.25 | 12.25 | 12.15 | 12.20 | 12.20 | 0.41% | 984,032 |
| Mar 17, 2026 | 12.10 | 12.20 | 12.10 | 12.15 | 12.15 | 0.41% | 781,472 |
| Mar 16, 2026 | 12.15 | 12.20 | 12.10 | 12.10 | 12.10 | -0.41% | 1,388,993 |
| Mar 13, 2026 | 12.10 | 12.20 | 12.10 | 12.15 | 12.15 | -0.82% | 1,906,993 |
| Mar 12, 2026 | 12.20 | 12.30 | 12.20 | 12.25 | 12.25 | -0.41% | 1,458,686 |
| Mar 11, 2026 | 12.30 | 12.40 | 12.25 | 12.30 | 12.30 | - | 1,649,292 |
| Mar 10, 2026 | 12.20 | 12.35 | 12.20 | 12.30 | 12.30 | 1.65% | 1,671,036 |
| Mar 9, 2026 | 12.25 | 12.30 | 12.05 | 12.10 | 12.10 | -3.20% | 3,226,517 |
| Mar 6, 2026 | 12.45 | 12.55 | 12.40 | 12.50 | 12.50 | - | 712,198 |
| Mar 5, 2026 | 12.50 | 12.55 | 12.45 | 12.50 | 12.50 | 0.81% | 868,190 |
| Mar 4, 2026 | 12.70 | 12.70 | 12.35 | 12.40 | 12.40 | -2.36% | 2,806,567 |
| Mar 3, 2026 | 12.70 | 12.80 | 12.60 | 12.70 | 12.70 | - | 1,913,729 |
| Mar 2, 2026 | 12.80 | 12.85 | 12.70 | 12.70 | 12.70 | -1.55% | 3,129,515 |
| Feb 26, 2026 | 12.70 | 12.90 | 12.70 | 12.90 | 12.90 | 1.57% | 4,943,993 |
| Feb 25, 2026 | 12.65 | 12.70 | 12.60 | 12.70 | 12.70 | 1.20% | 2,152,332 |
| Feb 24, 2026 | 12.65 | 12.65 | 12.55 | 12.55 | 12.55 | -0.79% | 3,266,459 |
| Feb 23, 2026 | 12.45 | 12.70 | 12.40 | 12.65 | 12.65 | 2.02% | 6,186,932 |
| Feb 11, 2026 | 12.30 | 12.45 | 12.30 | 12.40 | 12.40 | 0.81% | 4,425,742 |
| Feb 10, 2026 | 12.20 | 12.30 | 12.15 | 12.30 | 12.30 | 1.23% | 1,958,113 |
| Feb 9, 2026 | 12.15 | 12.20 | 12.10 | 12.15 | 12.15 | 0.41% | 934,987 |
| Feb 6, 2026 | 12.10 | 12.15 | 12.05 | 12.10 | 12.10 | -0.41% | 863,782 |
| Feb 5, 2026 | 12.05 | 12.15 | 12.05 | 12.15 | 12.15 | 0.83% | 1,045,959 |
| Feb 4, 2026 | 12.00 | 12.15 | 12.00 | 12.05 | 12.05 | - | 751,255 |
| Feb 3, 2026 | 11.95 | 12.05 | 11.95 | 12.05 | 12.05 | 1.26% | 803,873 |
| Feb 2, 2026 | 12.00 | 12.00 | 11.85 | 11.90 | 11.90 | -0.83% | 1,924,527 |
| Jan 30, 2026 | 12.15 | 12.15 | 12.00 | 12.00 | 12.00 | -1.23% | 1,253,961 |
| Jan 29, 2026 | 12.05 | 12.15 | 12.00 | 12.15 | 12.15 | 0.41% | 1,272,625 |
| Jan 28, 2026 | 12.10 | 12.10 | 12.00 | 12.10 | 12.10 | - | 1,649,474 |
| Jan 27, 2026 | 12.05 | 12.20 | 12.05 | 12.10 | 12.10 | 0.41% | 1,058,458 |
| Jan 26, 2026 | 12.10 | 12.10 | 12.00 | 12.05 | 12.05 | - | 1,066,094 |
| Jan 23, 2026 | 12.10 | 12.10 | 12.00 | 12.05 | 12.05 | -0.41% | 1,033,612 |
| Jan 22, 2026 | 12.05 | 12.15 | 12.05 | 12.10 | 12.10 | - | 989,456 |
| Jan 21, 2026 | 12.05 | 12.10 | 12.00 | 12.10 | 12.10 | - | 2,314,291 |
| Jan 20, 2026 | 12.10 | 12.15 | 12.05 | 12.10 | 12.10 | - | 1,174,704 |
| Jan 19, 2026 | 12.10 | 12.15 | 12.05 | 12.10 | 12.10 | - | 1,733,510 |
| Jan 16, 2026 | 12.20 | 12.20 | 12.10 | 12.10 | 12.10 | -0.41% | 1,105,738 |
| Jan 15, 2026 | 12.15 | 12.25 | 12.10 | 12.15 | 12.15 | - | 1,523,855 |
| Jan 14, 2026 | 12.10 | 12.15 | 12.05 | 12.15 | 12.15 | 0.41% | 1,524,331 |
| Jan 13, 2026 | 12.15 | 12.15 | 12.05 | 12.10 | 12.10 | -0.41% | 1,639,376 |
| Jan 12, 2026 | 12.25 | 12.25 | 12.10 | 12.15 | 12.15 | -0.82% | 1,307,125 |
| Jan 9, 2026 | 12.25 | 12.25 | 12.20 | 12.25 | 12.25 | 0.82% | 873,666 |
| Jan 8, 2026 | 12.15 | 12.25 | 12.15 | 12.15 | 12.15 | - | 781,276 |
| Jan 7, 2026 | 12.25 | 12.25 | 12.15 | 12.15 | 12.15 | -0.41% | 1,465,231 |
| Jan 6, 2026 | 12.25 | 12.25 | 12.20 | 12.20 | 12.20 | - | 845,048 |
| Jan 5, 2026 | 12.20 | 12.30 | 12.20 | 12.20 | 12.20 | - | 993,895 |
| Jan 2, 2026 | 12.25 | 12.35 | 12.20 | 12.20 | 12.20 | -0.81% | 820,042 |
| Dec 31, 2025 | 12.25 | 12.35 | 12.20 | 12.30 | 12.30 | 0.82% | 632,718 |
| Dec 30, 2025 | 12.30 | 12.40 | 12.10 | 12.20 | 12.20 | -1.61% | 1,688,717 |
| Dec 29, 2025 | 12.35 | 12.40 | 12.30 | 12.40 | 12.40 | 0.81% | 651,689 |
| Dec 26, 2025 | 12.45 | 12.45 | 12.25 | 12.30 | 12.30 | -1.20% | 1,278,440 |
| Dec 24, 2025 | 12.55 | 12.55 | 12.40 | 12.45 | 12.45 | -0.40% | 629,753 |
| Dec 23, 2025 | 12.60 | 12.65 | 12.50 | 12.50 | 12.50 | -0.79% | 2,146,383 |
| Dec 22, 2025 | 12.55 | 12.60 | 12.50 | 12.60 | 12.60 | 0.40% | 2,077,839 |
| Dec 19, 2025 | 12.40 | 12.55 | 12.40 | 12.55 | 12.55 | 1.21% | 1,986,366 |
| Dec 18, 2025 | 12.35 | 12.45 | 12.35 | 12.40 | 12.40 | 0.40% | 1,037,387 |
| Dec 17, 2025 | 12.40 | 12.50 | 12.35 | 12.35 | 12.35 | -0.40% | 3,079,606 |
| Dec 16, 2025 | 12.30 | 12.40 | 12.25 | 12.40 | 12.40 | 0.40% | 1,183,053 |
| Dec 15, 2025 | 12.30 | 12.45 | 12.30 | 12.35 | 12.35 | 0.41% | 2,473,101 |
| Dec 12, 2025 | 12.30 | 12.40 | 12.30 | 12.30 | 12.30 | - | 2,478,203 |
| Dec 11, 2025 | 12.20 | 12.30 | 12.20 | 12.30 | 12.30 | 0.82% | 632,871 |
| Dec 10, 2025 | 12.10 | 12.30 | 12.10 | 12.20 | 12.20 | 0.83% | 2,269,122 |
| Dec 9, 2025 | 12.05 | 12.15 | 12.05 | 12.10 | 12.10 | - | 474,405 |
| Dec 8, 2025 | 12.15 | 12.15 | 12.05 | 12.10 | 12.10 | -0.41% | 441,459 |
| 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% | 2,665,402 |