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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	12.1	12.1	12.1	12.2	12.05	1.23M
December 04, 2025	12	12.15	12.15	12.15	12	1.12M
December 03, 2025	12.05	12	12	12.15	12	2.54M
December 02, 2025	12	12.05	12.05	12.1	12	1.08M
December 01, 2025	12	12	12	12.1	12	402,542
November 28, 2025	12.05	12.1	12.1	12.1	12.05	322,476
November 27, 2025	12.05	12.1	12.1	12.15	12	871,333
November 26, 2025	12.05	12.1	12.1	12.15	12.05	458,509
November 25, 2025	12.1	12.05	12.05	12.15	12	869,030
November 24, 2025	12	12.1	12.1	12.15	12	2.67M
November 21, 2025	11.9	12	12	12	11.9	694,158
November 20, 2025	11.9	12	12	12	11.9	860,698
November 19, 2025	11.9	11.85	11.85	11.9	11.8	1.5M
November 18, 2025	11.95	11.95	11.95	12	11.9	847,996
November 17, 2025	12.05	12	12	12.15	11.95	1.57M
November 14, 2025	12.1	12.05	12.05	12.1	12	1.4M
November 13, 2025	12.25	12.1	12.1	12.25	12.1	769,689
November 12, 2025	12.2	12.15	12.15	12.2	12.15	437,643
November 11, 2025	12.25	12.15	12.15	12.25	12.15	795,476
November 10, 2025	12.2	12.2	12.2	12.25	12.15	635,216
November 07, 2025	12.2	12.2	12.2	12.25	12.15	586,260
November 06, 2025	12.2	12.25	12.25	12.3	12.15	1.49M
November 05, 2025	12.25	12.1	12.1	12.25	12.05	715,741
November 04, 2025	12.1	12.25	12.25	12.25	12.1	599,982
November 03, 2025	12.1	12.2	12.2	12.2	12.1	1.1M
October 31, 2025	12.3	12.1	12.1	12.3	12.05	1.81M
October 30, 2025	12.4	12.25	12.25	12.4	12.25	775,416
October 29, 2025	12.35	12.35	12.35	12.4	12.3	897,179
October 28, 2025	12.4	12.3	12.3	12.4	12.3	665,758
October 27, 2025	12.35	12.35	12.35	12.4	12.3	1.07M
October 23, 2025	12.4	12.35	12.35	12.4	12.3	1.34M
October 22, 2025	12.2	12.4	12.4	12.4	12.2	2.28M
October 21, 2025	12.3	12.25	12.25	12.3	12.2	939,841
October 20, 2025	12.2	12.2	12.2	12.3	12.1	1.99M
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

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