Bank of Kaohsiung Co., Ltd. (TPE:2836A)
Taiwan
· Delayed Price · Currency is TWD 23.60
+0.05 (0.21%)
At close: Dec 4, 2025
Bank of Kaohsiung Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 23.60 | 23.60 | 23.55 | 23.60 | 23.60 | 0.21% | 12,000 |
| Dec 3, 2025 | 23.60 | 23.60 | 23.55 | 23.55 | 23.55 | - | 7,309 |
| 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 |
| 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 |
| Jul 16, 2025 | 22.00 | 22.05 | 21.80 | 22.05 | 22.05 | - | 28,140 |
| Jul 15, 2025 | 22.00 | 22.05 | 22.00 | 22.05 | 22.05 | 0.46% | 6,000 |
| Jul 14, 2025 | 22.00 | 22.00 | 21.95 | 21.95 | 21.95 | -0.23% | 16,537 |
| Jul 11, 2025 | 21.95 | 22.00 | 21.95 | 22.00 | 22.00 | - | 9,059 |
| Jul 10, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -0.23% | 16,230 |
| Jul 9, 2025 | 22.10 | 22.10 | 22.00 | 22.05 | 22.05 | -3.08% | 13,968 |
| Jul 8, 2025 | 22.75 | 22.80 | 22.75 | 22.75 | 21.98 | 0.22% | 37,149 |
| Jul 7, 2025 | 22.70 | 22.70 | 22.70 | 22.70 | 21.93 | 0.22% | 5,600 |
| Jul 4, 2025 | 22.60 | 22.65 | 22.60 | 22.65 | 21.88 | 0.22% | 11,536 |
| Jul 3, 2025 | 22.70 | 22.70 | 21.80 | 22.60 | 21.83 | -0.44% | 49,646 |
| Jul 2, 2025 | 22.70 | 22.70 | 22.65 | 22.70 | 21.93 | - | 13,706 |
| Jul 1, 2025 | 22.65 | 22.70 | 22.65 | 22.70 | 21.93 | 0.22% | 14,041 |
| Jun 30, 2025 | 22.65 | 22.65 | 22.65 | 22.65 | 21.88 | - | 1,100 |
| Jun 27, 2025 | 22.65 | 22.70 | 22.65 | 22.65 | 21.88 | 0.22% | 21,378 |