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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 15, 2026	12.15	12.15	12.15	12.25	12.1	1.52M
January 14, 2026	12.1	12.15	12.15	12.15	12.05	1.52M
January 13, 2026	12.15	12.1	12.1	12.15	12.05	1.64M
January 12, 2026	12.25	12.15	12.15	12.25	12.1	1.31M
January 09, 2026	12.25	12.25	12.25	12.25	12.2	870,969
January 08, 2026	12.15	12.15	12.15	12.25	12.15	781,276
January 07, 2026	12.25	12.15	12.15	12.25	12.15	1.47M
January 06, 2026	12.25	12.2	12.2	12.25	12.2	845,048
January 05, 2026	12.2	12.2	12.2	12.3	12.2	993,895
January 02, 2026	12.25	12.2	12.2	12.35	12.2	820,042
December 31, 2025	12.25	12.3	12.3	12.35	12.2	632,718
December 30, 2025	12.3	12.2	12.2	12.4	12.1	1.69M
December 29, 2025	12.35	12.35	12.35	12.35	12.3	532,958
December 26, 2025	12.45	12.3	12.3	12.45	12.25	1.28M
December 24, 2025	12.55	12.45	12.45	12.55	12.4	582,759
December 23, 2025	12.6	12.5	12.5	12.65	12.5	2.15M
December 22, 2025	12.55	12.6	12.6	12.6	12.5	2.08M
December 19, 2025	12.4	12.55	12.55	12.55	12.4	1.99M
December 18, 2025	12.35	12.4	12.4	12.45	12.35	1.04M
December 17, 2025	12.4	12.35	12.35	12.5	12.35	3.08M
December 16, 2025	12.3	12.4	12.4	12.4	12.25	1.18M
December 15, 2025	12.3	12.35	12.35	12.45	12.3	2.47M
December 12, 2025	12.3	12.35	12.35	12.4	12.3	2.34M
December 11, 2025	12.2	12.3	12.3	12.3	12.2	632,871
December 10, 2025	12.1	12.2	12.2	12.3	12.1	2.27M
December 09, 2025	12.05	12.1	12.1	12.15	12.05	474,405
December 08, 2025	12.15	12.1	12.1	12.15	12.05	441,459
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

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