Bank of Kaohsiung Co., Ltd. 2836
TWSE · Taiwan · Finance
TWD 12.00-0.05 (-0.41%)
Market open· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 12.00 | -0.41% | TWD 12.05 | TWD 12.10 | TWD 12.00 | 286.26K |
| 2026-10-01 | TWD 12.05 | -0.41% | TWD 12.10 | TWD 12.10 | TWD 12.00 | 1.86M |
| 2026-09-30 | TWD 12.10 | +0.83% | TWD 12.05 | TWD 12.15 | TWD 12.05 | 586.01K |
| 2026-09-29 | TWD 12.00 | -1.23% | TWD 12.15 | TWD 12.20 | TWD 12.00 | 1.84M |
| 2026-09-24 | TWD 12.15 | 0.00% | TWD 12.20 | TWD 12.25 | TWD 12.10 | 511.49K |
| 2026-09-23 | TWD 12.15 | -1.22% | TWD 12.25 | TWD 12.30 | TWD 12.15 | 1.32M |
| 2026-09-22 | TWD 12.30 | +0.41% | TWD 12.25 | TWD 12.35 | TWD 12.25 | 893.79K |
| 2026-09-21 | TWD 12.25 | -1.21% | TWD 12.40 | TWD 12.40 | TWD 12.25 | 1.37M |
| 2026-09-18 | TWD 12.40 | -0.80% | TWD 12.50 | TWD 12.55 | TWD 12.30 | 3.03M |
| 2026-09-17 | TWD 12.50 | +2.04% | TWD 12.25 | TWD 12.60 | TWD 12.25 | 4.20M |
| 2026-09-16 | TWD 12.25 | 0.00% | TWD 12.30 | TWD 12.30 | TWD 12.20 | 1.17M |
| 2026-09-15 | TWD 12.25 | -0.41% | TWD 12.30 | TWD 12.35 | TWD 12.15 | 1.13M |
| 2026-09-14 | TWD 12.30 | 0.00% | TWD 12.25 | TWD 12.40 | TWD 12.15 | 2.74M |
| 2026-09-11 | TWD 12.30 | +0.82% | TWD 12.15 | TWD 12.30 | TWD 12.15 | 1.54M |
| 2026-09-10 | TWD 12.20 | -1.21% | TWD 12.25 | TWD 12.30 | TWD 12.15 | 1.75M |
| 2026-09-09 | TWD 12.35 | +0.82% | TWD 12.35 | TWD 12.35 | TWD 12.20 | 1.91M |
| 2026-09-08 | TWD 12.25 | +0.41% | TWD 12.15 | TWD 12.30 | TWD 12.15 | 1.04M |
| 2026-09-07 | TWD 12.20 | -0.41% | TWD 12.30 | TWD 12.30 | TWD 12.15 | 1.21M |
| 2026-09-04 | TWD 12.25 | 0.00% | TWD 12.30 | TWD 12.30 | TWD 12.20 | 1.61M |
| 2026-09-03 | TWD 12.25 | +0.82% | TWD 12.10 | TWD 12.35 | TWD 12.10 | 3.49M |
| 2026-09-02 | TWD 12.15 | +1.25% | TWD 12.00 | TWD 12.15 | TWD 11.95 | 1.87M |
| 2026-09-01 | TWD 12.00 | +1.27% | TWD 11.90 | TWD 12.05 | TWD 11.90 | 1.25M |
| 2026-08-31 | TWD 11.85 | -1.66% | TWD 12.05 | TWD 12.05 | TWD 11.85 | 2.75M |
| 2026-08-28 | TWD 12.05 | +0.42% | TWD 12.05 | TWD 12.05 | TWD 12.00 | 399.46K |
| 2026-08-27 | TWD 12.00 | -0.41% | TWD 12.10 | TWD 12.10 | TWD 11.90 | 1.27M |
| 2026-08-26 | TWD 12.05 | +0.42% | TWD 12.05 | TWD 12.10 | TWD 12.00 | 582.97K |
| 2026-08-25 | TWD 12.00 | -0.83% | TWD 12.10 | TWD 12.10 | TWD 12.00 | 271.86K |
| 2026-08-24 | TWD 12.10 | 0.00% | TWD 12.10 | TWD 12.15 | TWD 12.05 | 932.43K |
| 2026-08-21 | TWD 12.10 | 0.00% | TWD 12.10 | TWD 12.10 | TWD 12.00 | 854.89K |
| 2026-08-20 | TWD 12.10 | +1.68% | TWD 11.95 | TWD 12.10 | TWD 11.95 | 758.64K |
| 2026-08-19 | TWD 11.90 | -0.83% | TWD 12.00 | TWD 12.00 | TWD 11.90 | 883.55K |
| 2026-08-18 | TWD 12.00 | -0.83% | TWD 12.00 | TWD 12.05 | TWD 11.95 | 969.22K |
| 2026-08-17 | TWD 12.10 | +2.54% | TWD 11.80 | TWD 12.10 | TWD 11.80 | 3.76M |
| 2026-08-14 | TWD 11.80 | -0.84% | TWD 11.90 | TWD 11.90 | TWD 11.80 | 2.11M |
| 2026-08-13 | TWD 11.90 | 0.00% | TWD 11.95 | TWD 11.95 | TWD 11.85 | 799.94K |
| 2026-08-12 | TWD 11.90 | +0.42% | TWD 11.85 | TWD 11.95 | TWD 11.80 | 981.11K |
| 2026-08-11 | TWD 11.85 | -0.42% | TWD 11.95 | TWD 11.95 | TWD 11.80 | 1.30M |
| 2026-08-10 | TWD 11.90 | +0.42% | TWD 11.95 | TWD 11.95 | TWD 11.80 | 1.74M |
| 2026-08-07 | TWD 11.85 | +0.42% | TWD 11.85 | TWD 11.90 | TWD 11.80 | 977.06K |
| 2026-08-06 | TWD 11.80 | 0.00% | TWD 11.80 | TWD 11.85 | TWD 11.75 | 1.38M |
| 2026-08-05 | TWD 11.80 | -0.84% | TWD 11.90 | TWD 11.95 | TWD 11.80 | 2.01M |
| 2026-08-04 | TWD 11.90 | -0.42% | TWD 11.85 | TWD 11.95 | TWD 11.75 | 3.43M |
| 2026-08-03 | TWD 11.95 | -1.24% | TWD 12.05 | TWD 12.05 | TWD 11.85 | 3.87M |
| 2026-07-31 | TWD 12.10 | -0.41% | TWD 12.25 | TWD 12.30 | TWD 12.05 | 3.46M |
| 2026-07-30 | TWD 12.15 | +1.67% | TWD 12.00 | TWD 12.25 | TWD 11.95 | 4.47M |
| 2026-07-29 | TWD 11.95 | -7.62% | TWD 12.40 | TWD 12.45 | TWD 11.80 | 16.88M |
| 2026-07-28 | TWD 12.94 | +0.78% | TWD 12.84 | TWD 12.94 | TWD 12.74 | 12.84M |
| 2026-07-27 | TWD 12.84 | +0.39% | TWD 12.79 | TWD 12.89 | TWD 12.69 | 7.70M |
| 2026-07-24 | TWD 12.79 | 0.00% | TWD 12.69 | TWD 12.84 | TWD 12.69 | 3.47M |
| 2026-07-23 | TWD 12.79 | +0.39% | TWD 12.74 | TWD 12.79 | TWD 12.64 | 4.94M |
| 2026-07-22 | TWD 12.74 | +1.19% | TWD 12.59 | TWD 12.79 | TWD 12.59 | 6.70M |
| 2026-07-21 | TWD 12.59 | +0.80% | TWD 12.49 | TWD 12.74 | TWD 12.49 | 6.68M |
| 2026-07-20 | TWD 12.49 | -0.40% | TWD 12.54 | TWD 12.64 | TWD 12.39 | 2.02M |
| 2026-07-17 | TWD 12.54 | -0.79% | TWD 12.64 | TWD 12.64 | TWD 12.49 | 2.96M |
| 2026-07-16 | TWD 12.64 | +1.20% | TWD 12.54 | TWD 12.74 | TWD 12.54 | 14.52M |
| 2026-07-15 | TWD 12.49 | 0.00% | TWD 12.44 | TWD 12.54 | TWD 12.44 | 1.84M |
| 2026-07-14 | TWD 12.49 | 0.00% | TWD 12.54 | TWD 12.59 | TWD 12.34 | 4.13M |
| 2026-07-13 | TWD 12.49 | +0.80% | TWD 12.39 | TWD 12.59 | TWD 12.39 | 8.13M |
| 2026-07-10 | TWD 12.39 | 0.00% | TWD 12.39 | TWD 12.39 | TWD 12.39 | 0 |
| 2026-07-09 | TWD 12.39 | +0.81% | TWD 12.34 | TWD 12.44 | TWD 12.34 | 960.42K |
| 2026-07-08 | TWD 12.29 | -0.80% | TWD 12.44 | TWD 12.44 | TWD 12.29 | 942.97K |
| 2026-07-07 | TWD 12.39 | -0.80% | TWD 12.49 | TWD 12.54 | TWD 12.34 | 7.78M |
| 2026-07-06 | TWD 12.49 | +0.80% | TWD 12.39 | TWD 12.49 | TWD 12.34 | 8.68M |
| 2026-07-03 | TWD 12.39 | +2.05% | TWD 12.09 | TWD 12.44 | TWD 12.09 | 5.31M |
| 2026-07-02 | TWD 12.14 | +0.41% | TWD 12.09 | TWD 12.19 | TWD 12.09 | 576.89K |
| 2026-07-01 | TWD 12.09 | -0.82% | TWD 12.19 | TWD 12.19 | TWD 12.09 | 823.68K |
| 2026-06-30 | TWD 12.19 | 0.00% | TWD 12.19 | TWD 12.19 | TWD 12.09 | 1.62M |
| 2026-06-29 | TWD 12.19 | 0.00% | TWD 12.24 | TWD 12.24 | TWD 12.14 | 652.75K |
| 2026-06-26 | TWD 12.19 | -0.41% | TWD 12.24 | TWD 12.24 | TWD 12.09 | 1.96M |
| 2026-06-25 | TWD 12.24 | +0.41% | TWD 12.19 | TWD 12.34 | TWD 12.14 | 2.39M |
| 2026-06-24 | TWD 12.19 | -0.41% | TWD 12.24 | TWD 12.29 | TWD 12.14 | 1.17M |
| 2026-06-23 | TWD 12.24 | 0.00% | TWD 12.19 | TWD 12.34 | TWD 12.14 | 1.87M |
| 2026-06-22 | TWD 12.24 | -0.40% | TWD 12.29 | TWD 12.29 | TWD 12.19 | 1.08M |
| 2026-06-18 | TWD 12.29 | +0.41% | TWD 12.24 | TWD 12.34 | TWD 12.19 | 3.01M |
| 2026-06-17 | TWD 12.24 | +0.41% | TWD 12.14 | TWD 12.34 | TWD 12.14 | 4.12M |
| 2026-06-16 | TWD 12.19 | 0.00% | TWD 12.19 | TWD 12.24 | TWD 12.09 | 1.59M |
| 2026-06-15 | TWD 12.19 | 0.00% | TWD 12.29 | TWD 12.34 | TWD 12.14 | 3.97M |
| 2026-06-12 | TWD 12.19 | +0.41% | TWD 12.14 | TWD 12.39 | TWD 12.14 | 6.88M |
| 2026-06-11 | TWD 12.14 | -0.41% | TWD 12.29 | TWD 12.29 | TWD 12.04 | 1.88M |
| 2026-06-10 | TWD 12.19 | -0.81% | TWD 12.19 | TWD 12.24 | TWD 12.09 | 2.66M |
| 2026-06-09 | TWD 12.29 | +3.78% | TWD 11.84 | TWD 12.34 | TWD 11.84 | 10.66M |
| 2026-06-08 | TWD 11.84 | -1.24% | TWD 11.79 | TWD 11.94 | TWD 11.69 | 2.04M |
| 2026-06-05 | TWD 11.99 | -1.23% | TWD 12.04 | TWD 12.09 | TWD 11.94 | 1.43M |
| 2026-06-04 | TWD 12.14 | +1.24% | TWD 12.04 | TWD 12.19 | TWD 11.99 | 3.79M |
| 2026-06-03 | TWD 11.99 | +1.26% | TWD 11.84 | TWD 12.14 | TWD 11.79 | 5.22M |
| 2026-06-02 | TWD 11.84 | +1.71% | TWD 11.64 | TWD 11.84 | TWD 11.64 | 2.57M |
| 2026-06-01 | TWD 11.64 | +0.43% | TWD 11.64 | TWD 11.69 | TWD 11.49 | 2.98M |
| 2026-05-29 | TWD 11.59 | -0.85% | TWD 11.69 | TWD 11.74 | TWD 11.59 | 1.84M |
| 2026-05-28 | TWD 11.69 | -0.42% | TWD 11.74 | TWD 11.74 | TWD 11.64 | 1.67M |
| 2026-05-27 | TWD 11.74 | -0.42% | TWD 11.74 | TWD 11.79 | TWD 11.69 | 1.34M |