2836.TW - Bank of Kaohsiung Co., Ltd.

Taiwan - Taiwan Delayed Price. Currency in TWD
DateOpenHighLowClose*Adj Close**Volume
Sep 18, 20199.589.669.589.659.65549,438
Sep 17, 20199.629.639.579.639.63547,048
Sep 16, 20199.559.639.559.629.62766,754
Sep 12, 20199.529.559.519.559.55889,107
Sep 11, 20199.429.519.429.519.512,322,268
Sep 11, 20190.105871 Dividend
Sep 11, 20191000/1039 Stock Split
Sep 10, 20199.509.539.509.519.402,079,301
Sep 06, 20199.459.469.449.459.35559,131
Sep 05, 20199.439.469.409.449.341,173,187
Sep 04, 20199.389.419.369.399.29388,818
Sep 03, 20199.399.429.389.389.28577,011
Sep 02, 20199.359.399.349.399.29447,925
Aug 30, 20199.309.349.289.349.23772,898
Aug 29, 20199.309.309.269.299.18323,741
Aug 28, 20199.259.309.239.309.19386,063
Aug 27, 20199.279.279.209.209.10369,727
Aug 26, 20199.249.279.219.229.12643,764
Aug 23, 20199.259.309.239.269.16444,132
Aug 22, 20199.189.249.189.239.13251,373
Aug 21, 20199.199.279.139.179.07360,241
Aug 20, 20199.229.249.179.199.09337,747
Aug 19, 20199.139.259.139.229.12496,689
Aug 16, 20199.089.239.089.139.03468,077
Aug 15, 20199.109.109.069.078.97456,975
Aug 14, 20199.219.219.129.169.06535,284
Aug 13, 20199.249.259.179.179.07798,085
Aug 12, 20199.299.309.249.289.17269,024
Aug 08, 20199.249.299.239.299.18210,257
Aug 07, 20199.239.269.209.239.13278,852
Aug 06, 20199.229.239.119.239.131,080,657
Aug 05, 20199.319.329.269.279.17787,045
Aug 02, 20199.329.329.279.319.20642,950
Aug 01, 20199.389.399.339.339.22598,304
Jul 31, 20199.429.429.389.399.29405,980
Jul 30, 20199.429.439.409.429.32206,967
Jul 29, 20199.429.449.419.419.31163,683
Jul 26, 20199.429.439.399.429.32346,540
Jul 25, 20199.409.459.399.419.31415,291
Jul 24, 20199.439.439.409.409.30175,627
Jul 23, 20199.459.459.409.429.32339,780
Jul 22, 20199.449.479.449.449.34404,945
Jul 19, 20199.459.489.429.449.34240,620
Jul 18, 20199.479.479.439.459.35358,288
Jul 17, 20199.469.489.399.489.371,163,642
Jul 16, 20199.319.459.319.459.35819,184
Jul 15, 20199.369.399.369.369.26515,404
Jul 12, 20199.359.409.329.359.241,483,737
Jul 11, 20199.279.349.279.349.23433,539
Jul 10, 20199.299.309.269.269.16352,033
Jul 09, 20199.299.299.249.269.16122,923
Jul 08, 20199.299.299.269.269.16331,003
Jul 05, 20199.319.319.269.319.20210,502
Jul 04, 20199.279.319.279.299.18242,418
Jul 03, 20199.259.299.209.279.17626,294
Jul 02, 20199.289.289.259.259.15372,497
Jul 01, 20199.289.309.289.289.17458,734
Jun 28, 20199.349.349.279.289.17329,655
Jun 27, 20199.319.339.309.329.21425,592
Jun 26, 20199.299.349.299.319.20281,149
Jun 25, 20199.329.349.289.309.19214,964
Jun 24, 20199.289.339.279.329.21394,770
Jun 21, 20199.289.309.279.289.17374,604
Jun 20, 20199.299.339.269.289.17453,924
Jun 19, 20199.289.339.259.309.19546,520
Jun 18, 20199.269.289.239.249.14283,280
Jun 17, 20199.229.309.229.269.16212,265
Jun 14, 20199.239.259.229.239.13250,054
Jun 13, 20199.269.289.239.239.13316,063
Jun 12, 20199.319.339.269.269.16393,364
Jun 11, 20199.389.389.309.309.19338,640
Jun 10, 20199.339.399.319.359.24683,586
Jun 06, 20199.389.389.309.339.22268,325
Jun 05, 20199.399.399.369.389.28283,971
Jun 04, 20199.409.409.379.389.28380,192
Jun 03, 20199.339.419.259.409.30608,605
May 31, 20199.339.379.319.369.25466,983
May 30, 20199.269.339.269.329.21450,171
May 29, 20199.179.299.159.269.161,038,890
May 28, 20199.389.399.059.058.951,865,329
May 27, 20199.369.379.349.369.26587,720
May 24, 20199.289.379.279.349.23713,084
May 23, 20199.339.339.269.289.17390,759
May 22, 20199.249.339.219.329.21570,073
May 21, 20199.179.269.179.239.13249,876
May 20, 20199.239.239.179.179.07262,719
May 17, 20199.169.199.169.179.07510,178
May 16, 20199.199.219.159.159.05284,263
May 15, 20199.279.279.209.219.11385,549
May 14, 20199.259.259.219.229.12280,514
May 13, 20199.309.329.259.269.16245,845
May 10, 20199.369.369.299.299.18465,991
May 09, 20199.309.349.279.279.17506,144
May 08, 20199.319.349.299.309.19294,402
May 07, 20199.339.359.339.349.23472,449
May 06, 20199.349.369.329.339.22779,723
May 03, 20199.369.369.339.369.25443,185
May 02, 20199.309.369.309.349.23741,794
Apr 30, 20199.249.309.249.309.19810,778
Apr 29, 20199.209.259.209.249.14670,282
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...