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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 23, 2025	11.94	11.94	11.65	11.99	11.84	5.95M
July 22, 2025	11.84	11.94	11.65	11.99	11.84	3.54M
July 21, 2025	11.94	11.84	11.55	11.99	11.84	2.42M
July 18, 2025	12.14	11.94	11.65	12.14	11.94	4.12M
July 17, 2025	12.14	12.09	11.8	12.14	12.04	2.26M
July 16, 2025	12.04	12.04	11.75	12.14	11.94	2.28M
July 15, 2025	12.14	11.99	11.7	12.23	11.94	3.53M
July 14, 2025	12.23	12.18	11.88	12.23	12.14	3.12M
July 11, 2025	11.99	12.23	11.93	12.23	11.99	7.89M
July 10, 2025	11.94	11.99	11.7	11.99	11.89	1.4M
July 09, 2025	11.99	11.89	11.6	12.04	11.84	2.6M
July 08, 2025	11.89	11.89	11.6	11.99	11.84	3.47M
July 07, 2025	11.8	11.89	11.6	11.99	11.8	7.26M
July 04, 2025	11.75	11.8	11.5	11.84	11.7	4.45M
July 03, 2025	11.65	11.7	11.42	11.75	11.65	1.12M
July 02, 2025	11.75	11.7	11.42	11.8	11.65	2.97M
July 01, 2025	11.84	11.75	11.46	11.84	11.65	4.61M
June 30, 2025	11.5	11.75	11.46	11.84	11.46	13.2M
June 27, 2025	11.46	11.55	11.27	11.55	11.46	1.01M
June 26, 2025	11.5	11.5	11.22	11.6	11.46	2.45M
June 25, 2025	11.46	11.46	11.17	11.5	11.46	540,916
June 24, 2025	11.46	11.41	11.41	11.5	11.41	569,876
June 23, 2025	11.46	11.36	11.36	11.46	11.36	636,953
June 20, 2025	11.41	11.5	11.5	11.5	11.36	1.79M
June 19, 2025	11.41	11.36	11.36	11.46	11.36	1.07M
June 18, 2025	11.5	11.41	11.41	11.5	11.41	922,220
June 17, 2025	11.41	11.5	11.5	11.5	11.41	748,371
June 16, 2025	11.41	11.46	11.46	11.46	11.36	537,524
June 13, 2025	11.41	11.41	11.41	11.46	11.36	806,454
June 12, 2025	11.41	11.41	11.41	11.46	11.41	277,551
June 11, 2025	11.41	11.41	11.41	11.46	11.41	488,214
June 10, 2025	11.41	11.41	11.41	11.5	11.41	989,714
June 09, 2025	11.46	11.36	11.36	11.46	11.36	633,120
June 06, 2025	11.46	11.41	11.41	11.5	11.41	390,672
June 05, 2025	11.41	11.46	11.46	11.5	11.41	915,442
June 04, 2025	11.31	11.46	11.46	11.5	11.31	1.4M
June 03, 2025	11.36	11.31	11.31	11.36	11.26	563,455
June 02, 2025	11.41	11.31	11.31	11.41	11.26	1.27M
May 29, 2025	11.46	11.5	11.5	11.5	11.36	2.27M
May 28, 2025	11.41	11.36	11.36	11.46	11.36	525,074
May 27, 2025	11.5	11.36	11.36	11.5	11.36	858,767
May 26, 2025	11.5	11.5	11.5	11.5	11.41	950,017

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