Bank of Kaohsiung Co., Ltd. - 2836.TW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	12.1	12.2	12.2	12.25	12.1	992,422
October 16, 2025	12.15	12.2	12.2	12.2	12.1	1.9M
October 15, 2025	12.15	12.15	12.15	12.15	12.05	928,237
October 14, 2025	11.95	12.05	12.05	12.2	11.95	2.11M
October 13, 2025	12.05	11.95	11.95	12.05	11.9	1.32M
October 09, 2025	12.05	12.05	12.05	12.1	12	1.1M
October 08, 2025	12	12.05	12.05	12.1	11.95	3.08M
October 07, 2025	11.95	11.95	11.95	12	11.9	1.67M
October 03, 2025	11.95	11.95	11.95	12	11.9	1.64M
October 02, 2025	11.95	11.95	11.95	11.95	11.9	811,871
October 01, 2025	11.95	11.9	11.9	11.95	11.85	808,985
September 30, 2025	11.9	11.95	11.95	11.95	11.85	1.31M
September 29, 2025	11.85	11.85	11.85	11.85	11.85	3.94M
September 26, 2025	11.9	11.85	11.85	11.9	11.8	1.15M
September 25, 2025	11.9	11.9	11.9	11.9	11.85	635,931
September 24, 2025	11.8	11.85	11.85	11.9	11.8	613,257
September 23, 2025	11.8	11.8	11.8	11.85	11.75	570,678
September 22, 2025	11.85	11.8	11.8	11.9	11.75	904,202
September 19, 2025	11.75	11.85	11.85	11.85	11.7	799,975
September 18, 2025	11.85	11.75	11.75	11.9	11.75	317,333
September 17, 2025	11.8	11.75	11.75	11.85	11.75	706,451
September 16, 2025	11.85	11.8	11.8	11.9	11.8	1.09M
September 15, 2025	11.85	11.85	11.85	11.95	11.85	1.13M
September 12, 2025	11.85	11.85	11.85	11.9	11.8	1.04M
September 11, 2025	11.8	11.85	11.85	11.85	11.75	1.28M
September 10, 2025	11.8	11.8	11.8	11.85	11.75	995,828
September 09, 2025	11.8	11.85	11.85	11.85	11.7	1.36M
September 08, 2025	11.7	11.7	11.7	11.8	11.65	1.72M
September 05, 2025	11.7	11.7	11.7	11.75	11.65	725,344
September 04, 2025	11.6	11.7	11.7	11.7	11.6	629,927
September 03, 2025	11.65	11.6	11.6	11.7	11.6	495,011
September 02, 2025	11.65	11.6	11.6	11.7	11.6	602,963
September 01, 2025	11.65	11.65	11.65	11.7	11.6	1.23M
August 29, 2025	11.7	11.65	11.65	11.7	11.6	1.56M
August 28, 2025	11.65	11.65	11.65	11.7	11.65	643,407
August 27, 2025	11.65	11.65	11.65	11.7	11.65	466,542
August 26, 2025	11.7	11.65	11.65	11.75	11.65	2.84M
August 25, 2025	11.7	11.75	11.75	11.8	11.65	654,551
August 22, 2025	11.75	11.65	11.65	11.8	11.65	665,350
August 21, 2025	11.7	11.75	11.75	11.75	11.7	362,902
August 20, 2025	11.85	11.65	11.65	11.85	11.65	1.97M
August 19, 2025	11.75	11.8	11.8	11.85	11.75	393,494
August 18, 2025	11.75	11.75	11.75	11.85	11.7	846,400
August 15, 2025	11.9	11.8	11.8	11.9	11.75	486,394
August 14, 2025	11.8	11.9	11.9	11.9	11.75	1.3M
August 13, 2025	11.8	11.7	11.7	11.8	11.7	951,953
August 12, 2025	11.75	11.7	11.7	11.75	11.7	1.1M
August 11, 2025	11.75	11.75	11.75	11.75	11.7	1.34M
August 08, 2025	11.75	11.7	11.7	11.8	11.65	1.47M
August 07, 2025	11.9	11.75	11.75	11.9	11.75	826,786
August 06, 2025	11.8	11.9	11.9	11.95	11.75	1.65M
August 05, 2025	11.7	11.8	11.8	11.8	11.7	623,863
August 04, 2025	11.6	11.75	11.75	11.75	11.55	785,841
August 01, 2025	11.6	11.65	11.65	11.7	11.5	1.12M
July 31, 2025	11.75	11.7	11.7	11.8	11.65	1.15M
July 30, 2025	11.7	11.75	11.75	11.8	11.65	1.18M
July 29, 2025	11.75	11.7	11.7	11.75	11.65	1.06M
July 28, 2025	11.75	11.7	11.7	11.8	11.7	1.18M
July 25, 2025	11.8	11.75	11.75	11.85	11.75	956,379
July 24, 2025	11.75	11.85	11.85	11.9	11.65	9.98M

Bank of Kaohsiung Co., Ltd. (2836.TW) TAI