Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now

Taiwan - Delayed Quote TWD

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

Compare

11.65

+0.05

+(0.43%)

At close: February 27 at 1:30:38 PM GMT+8

Currency in TWD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Feb 27, 2025	11.60	11.65	11.55	11.65	11.65	742,897
Feb 26, 2025	11.55	11.65	11.55	11.60	11.60	659,877
Feb 25, 2025	11.55	11.60	11.55	11.55	11.55	717,486
Feb 24, 2025	11.55	11.60	11.55	11.55	11.55	1,202,875
Feb 21, 2025	11.60	11.65	11.55	11.65	11.65	1,046,064
Feb 20, 2025	11.60	11.65	11.55	11.60	11.60	1,112,662
Feb 19, 2025	11.60	11.65	11.55	11.60	11.60	805,639
Feb 18, 2025	11.55	11.60	11.55	11.60	11.60	630,080
Feb 17, 2025	11.55	11.60	11.50	11.55	11.55	968,725
Feb 14, 2025	11.55	11.55	11.50	11.50	11.50	996,007
Feb 13, 2025	11.55	11.55	11.50	11.55	11.55	1,022,068
Feb 12, 2025	11.50	11.55	11.50	11.50	11.50	187,250
Feb 11, 2025	11.55	11.60	11.50	11.50	11.50	542,489
Feb 10, 2025	11.50	11.55	11.45	11.50	11.50	976,960
Feb 7, 2025	11.60	11.60	11.50	11.60	11.60	520,450
Feb 6, 2025	11.55	11.60	11.50	11.60	11.60	869,690
Feb 5, 2025	11.55	11.60	11.50	11.50	11.50	888,414
Feb 4, 2025	11.50	11.55	11.50	11.50	11.50	574,391
Feb 3, 2025	11.55	11.60	11.45	11.50	11.50	854,392
Jan 22, 2025	11.60	11.65	11.55	11.60	11.60	764,781
Jan 21, 2025	11.55	11.60	11.50	11.60	11.60	304,775
Jan 20, 2025	11.60	11.60	11.50	11.55	11.55	731,378
Jan 17, 2025	11.50	11.60	11.45	11.60	11.60	1,673,185
Jan 16, 2025	11.55	11.55	11.45	11.45	11.45	639,134
Jan 15, 2025	11.40	11.50	11.35	11.45	11.45	993,020
Jan 14, 2025	11.35	11.45	11.35	11.35	11.35	734,213
Jan 13, 2025	11.45	11.45	11.35	11.35	11.35	1,167,120
Jan 10, 2025	11.45	11.50	11.45	11.45	11.45	728,553
Jan 9, 2025	11.55	11.60	11.45	11.50	11.50	683,094
Jan 8, 2025	11.45	11.60	11.45	11.60	11.60	1,477,636
Jan 7, 2025	11.55	11.55	11.45	11.45	11.45	773,478
Jan 6, 2025	11.55	11.60	11.50	11.55	11.55	991,932
Jan 3, 2025	11.50	11.55	11.45	11.45	11.45	340,216
Jan 2, 2025	11.50	11.55	11.45	11.45	11.45	710,034
Dec 31, 2024	11.60	11.65	11.50	11.50	11.50	917,381
Dec 30, 2024	11.60	11.75	11.55	11.65	11.65	1,624,611
Dec 27, 2024	11.60	11.65	11.55	11.60	11.60	475,256
Dec 26, 2024	11.55	11.60	11.55	11.60	11.60	344,833
Dec 25, 2024	11.60	11.60	11.55	11.55	11.55	564,883
Dec 24, 2024	11.50	11.60	11.50	11.60	11.60	530,960
Dec 23, 2024	11.45	11.55	11.40	11.50	11.50	790,656
Dec 20, 2024	11.40	11.45	11.30	11.35	11.35	1,616,779
Dec 19, 2024	11.50	11.50	11.40	11.40	11.40	1,302,413
Dec 18, 2024	11.55	11.60	11.50	11.50	11.50	726,282
Dec 17, 2024	11.55	11.60	11.50	11.55	11.55	829,735
Dec 16, 2024	11.60	11.65	11.55	11.60	11.60	846,944
Dec 13, 2024	11.65	11.70	11.55	11.55	11.55	2,500,269
Dec 12, 2024	11.70	11.75	11.65	11.70	11.70	626,348
Dec 11, 2024	11.70	11.70	11.60	11.65	11.65	725,898
Dec 10, 2024	11.75	11.75	11.65	11.65	11.65	470,928
Dec 9, 2024	11.75	11.75	11.70	11.75	11.75	572,262
Dec 6, 2024	11.70	11.75	11.65	11.70	11.70	389,743
Dec 5, 2024	11.75	11.75	11.65	11.65	11.65	371,920
Dec 4, 2024	11.75	11.80	11.65	11.70	11.70	828,560
Dec 3, 2024	11.70	11.75	11.65	11.75	11.75	889,726
Dec 2, 2024	11.65	11.70	11.60	11.65	11.65	705,399
Nov 29, 2024	11.65	11.70	11.60	11.60	11.60	915,318
Nov 28, 2024	11.70	11.75	11.65	11.70	11.70	628,751
Nov 27, 2024	11.70	11.80	11.70	11.70	11.70	471,807
Nov 26, 2024	11.75	11.75	11.65	11.70	11.70	625,105
Nov 25, 2024	11.75	11.85	11.70	11.80	11.80	3,258,544
Nov 22, 2024	11.65	11.80	11.65	11.70	11.70	1,176,102
Nov 21, 2024	11.75	11.75	11.65	11.65	11.65	835,725
Nov 20, 2024	11.70	11.70	11.70	11.70	11.70	1,498,903
Nov 19, 2024	11.60	11.70	11.55	11.70	11.70	1,045,940
Nov 18, 2024	11.65	11.65	11.55	11.60	11.60	593,423
Nov 15, 2024	11.50	11.65	11.50	11.60	11.60	1,062,298
Nov 14, 2024	11.55	11.60	11.45	11.50	11.50	1,524,029
Nov 13, 2024	11.55	11.65	11.55	11.60	11.60	616,365
Nov 12, 2024	11.60	11.70	11.55	11.60	11.60	1,185,451
Nov 11, 2024	11.75	11.75	11.65	11.65	11.65	436,589
Nov 8, 2024	11.75	11.80	11.65	11.70	11.70	791,736
Nov 7, 2024	11.65	11.75	11.65	11.75	11.75	777,648
Nov 6, 2024	11.75	11.75	11.65	11.65	11.65	757,914
Nov 5, 2024	11.80	11.80	11.70	11.75	11.75	401,621
Nov 4, 2024	11.75	11.80	11.70	11.80	11.80	458,648
Nov 1, 2024	11.70	11.80	11.60	11.80	11.80	1,273,823
Oct 30, 2024	11.70	11.75	11.65	11.65	11.65	800,258
Oct 29, 2024	11.75	11.75	11.65	11.70	11.70	871,702
Oct 28, 2024	11.75	11.80	11.70	11.75	11.75	376,413
Oct 25, 2024	11.75	11.80	11.70	11.70	11.70	1,280,417
Oct 24, 2024	11.70	11.80	11.70	11.75	11.75	1,145,185
Oct 23, 2024	11.80	11.85	11.75	11.75	11.75	846,848
Oct 22, 2024	11.85	11.90	11.75	11.85	11.85	760,701
Oct 21, 2024	11.95	11.95	11.75	11.85	11.85	1,159,514
Oct 18, 2024	11.85	11.95	11.80	11.85	11.85	1,643,472
Oct 17, 2024	11.85	11.85	11.80	11.85	11.85	435,386
Oct 16, 2024	11.80	11.90	11.70	11.90	11.90	2,741,334
Oct 15, 2024	11.80	11.85	11.70	11.85	11.85	957,243
Oct 14, 2024	11.75	11.80	11.70	11.80	11.80	793,047
Oct 11, 2024	11.75	11.80	11.70	11.80	11.80	734,249
Oct 9, 2024	11.70	11.80	11.65	11.70	11.70	1,035,118
Oct 8, 2024	11.80	11.85	11.70	11.70	11.70	2,235,118
Oct 7, 2024	11.90	11.90	11.80	11.80	11.80	826,574
Oct 4, 2024	11.85	11.85	11.80	11.80	11.80	919,086
Oct 1, 2024	11.95	11.95	11.85	11.85	11.85	1,011,831
Sep 30, 2024	11.90	12.00	11.90	11.95	11.95	979,252
Sep 27, 2024	12.05	12.05	11.95	11.95	11.95	1,462,018
Sep 26, 2024	12.00	12.05	11.95	11.95	11.95	843,803
Sep 25, 2024	12.00	12.10	11.95	11.95	11.95	2,094,264
Sep 24, 2024	11.95	12.05	11.85	12.00	12.00	2,092,821
Sep 23, 2024	12.00	12.00	11.90	11.90	11.90	870,757
Sep 20, 2024	11.90	11.95	11.90	11.95	11.95	1,731,480
Sep 19, 2024	11.90	11.95	11.85	11.90	11.90	1,005,251
Sep 18, 2024	11.95	12.05	11.85	11.85	11.85	2,463,135
Sep 16, 2024	11.85	11.95	11.80	11.95	11.95	945,187
Sep 13, 2024	11.80	11.90	11.80	11.85	11.85	543,205
Sep 12, 2024	11.85	11.90	11.75	11.80	11.80	1,208,628
Sep 11, 2024	11.80	11.80	11.70	11.75	11.75	1,173,269
Sep 10, 2024	11.75	11.80	11.70	11.80	11.80	839,506
Sep 9, 2024	11.65	11.80	11.65	11.70	11.70	1,358,836
Sep 6, 2024	11.85	11.85	11.65	11.80	11.80	1,870,300
Sep 5, 2024	11.80	11.90	11.75	11.90	11.90	1,273,861
Sep 4, 2024	11.85	11.85	11.70	11.75	11.75	4,335,309
Sep 3, 2024	12.00	12.00	11.90	11.95	11.95	831,728
Sep 2, 2024	12.05	12.05	11.95	12.00	12.00	1,014,969
Aug 30, 2024	11.95	12.05	11.95	12.00	12.00	3,654,386
Aug 29, 2024	11.95	12.00	11.90	11.95	11.95	1,135,574
Aug 28, 2024	12.05	12.05	11.90	11.90	11.90	1,618,130
Aug 27, 2024	12.05	12.10	12.00	12.05	12.05	917,859
Aug 26, 2024	12.00	12.15	12.00	12.10	12.10	1,634,890
Aug 23, 2024	11.95	12.05	11.95	12.00	12.00	662,770
Aug 22, 2024	12.05	12.05	11.95	12.00	12.00	704,302
Aug 21, 2024	12.00	12.05	11.95	12.05	12.05	1,787,654
Aug 20, 2024	12.05	12.05	11.95	11.95	11.95	870,786
Aug 19, 2024	12.05	12.10	12.00	12.00	12.00	1,184,960
Aug 16, 2024	12.05	12.15	12.00	12.05	12.05	1,764,688
Aug 15, 2024	12.05	12.05	11.90	12.00	12.00	1,509,153
Aug 14, 2024	0.30 Dividend
Aug 14, 2024	11.95	12.00	11.80	12.00	12.00	11,165,445
Aug 14, 2024	1030:1000 Stock Splits
Aug 13, 2024	12.33	12.33	12.14	12.18	11.88	5,154,832
Aug 12, 2024	12.14	12.33	12.14	12.28	11.98	4,736,989
Aug 9, 2024	12.09	12.28	12.04	12.14	11.84	6,260,661
Aug 8, 2024	11.75	12.14	11.75	12.09	11.79	5,033,676
Aug 7, 2024	11.65	11.94	11.65	11.89	11.60	3,913,794
Aug 6, 2024	11.70	11.75	11.36	11.70	11.41	5,616,691
Aug 5, 2024	12.09	12.09	11.46	11.55	11.27	6,689,618
Aug 2, 2024	12.38	12.38	12.14	12.28	11.98	3,207,626
Aug 1, 2024	12.38	12.48	12.33	12.43	12.12	1,629,539
Jul 31, 2024	12.28	12.43	12.23	12.33	12.03	2,170,169
Jul 30, 2024	12.18	12.28	12.09	12.28	11.98	2,356,504
Jul 29, 2024	12.23	12.28	12.14	12.14	11.84	2,502,746
Jul 26, 2024	12.33	12.33	12.09	12.18	11.88	3,338,306
Jul 23, 2024	12.33	12.48	12.33	12.38	12.07	2,094,352
Jul 22, 2024	12.33	12.38	12.18	12.28	11.98	3,339,395
Jul 19, 2024	12.67	12.67	12.33	12.38	12.07	4,598,429
Jul 18, 2024	12.62	12.77	12.52	12.67	12.36	3,109,361
Jul 17, 2024	12.62	12.72	12.57	12.62	12.31	3,709,885
Jul 16, 2024	12.67	12.77	12.62	12.62	12.31	1,862,849
Jul 15, 2024	12.77	12.86	12.67	12.67	12.36	3,156,766
Jul 12, 2024	12.62	12.77	12.48	12.72	12.41	4,751,343
Jul 11, 2024	12.86	12.86	12.72	12.72	12.41	7,778,347
Jul 10, 2024	12.62	12.91	12.62	12.86	12.55	8,967,910
Jul 9, 2024	12.52	12.62	12.33	12.57	12.26	11,557,917
Jul 8, 2024	12.43	12.57	12.38	12.48	12.17	7,596,969
Jul 5, 2024	12.14	12.43	12.14	12.38	12.07	9,970,587
Jul 4, 2024	12.04	12.14	11.99	12.09	11.79	6,411,047
Jul 3, 2024	11.84	12.04	11.84	12.04	11.74	6,579,015
Jul 2, 2024	11.84	11.89	11.75	11.84	11.55	2,932,598
Jul 1, 2024	11.65	11.89	11.60	11.84	11.55	10,021,193
Jun 28, 2024	11.55	11.70	11.55	11.60	11.32	3,392,004
Jun 27, 2024	11.55	11.60	11.50	11.55	11.27	1,465,210
Jun 26, 2024	11.65	11.70	11.60	11.60	11.32	3,122,373
Jun 25, 2024	11.55	11.65	11.55	11.65	11.36	4,953,363
Jun 24, 2024	11.46	11.55	11.46	11.55	11.27	2,899,774
Jun 21, 2024	11.50	11.60	11.36	11.36	11.08	6,263,669
Jun 20, 2024	11.55	11.55	11.50	11.55	11.27	1,805,599
Jun 19, 2024	11.50	11.55	11.46	11.50	11.22	2,917,788
Jun 18, 2024	11.41	11.50	11.41	11.50	11.22	3,031,081
Jun 17, 2024	11.41	11.46	11.41	11.41	11.13	1,562,261
Jun 14, 2024	11.46	11.50	11.41	11.41	11.13	1,242,496
Jun 13, 2024	11.41	11.46	11.36	11.46	11.17	2,423,970
Jun 12, 2024	11.46	11.46	11.41	11.46	11.17	1,148,267
Jun 11, 2024	11.46	11.50	11.46	11.46	11.17	3,864,976
Jun 7, 2024	11.36	11.50	11.36	11.46	11.17	5,479,219
Jun 6, 2024	11.31	11.36	11.31	11.36	11.08	1,420,556
Jun 5, 2024	11.31	11.36	11.26	11.31	11.03	1,290,738
Jun 4, 2024	11.31	11.36	11.26	11.26	10.98	1,579,237
Jun 3, 2024	11.26	11.36	11.26	11.31	11.03	1,979,874
May 31, 2024	11.31	11.36	11.21	11.21	10.94	4,151,567
May 30, 2024	11.26	11.31	11.21	11.26	10.98	1,408,624
May 29, 2024	11.31	11.36	11.26	11.26	10.98	2,538,357
May 28, 2024	11.36	11.36	11.31	11.31	11.03	2,362,715
May 27, 2024	11.31	11.36	11.31	11.31	11.03	1,861,784
May 24, 2024	11.26	11.36	11.21	11.31	11.03	1,753,823
May 23, 2024	11.31	11.36	11.26	11.26	10.98	2,080,437
May 22, 2024	11.31	11.41	11.31	11.31	11.03	1,541,424
May 21, 2024	11.41	11.41	11.26	11.31	11.03	2,689,118
May 20, 2024	11.41	11.46	11.36	11.41	11.13	2,047,357
May 17, 2024	11.41	11.46	11.36	11.41	11.13	1,330,978
May 16, 2024	11.41	11.46	11.36	11.41	11.13	2,398,554
May 15, 2024	11.31	11.41	11.31	11.36	11.08	3,603,273
May 14, 2024	11.41	11.41	11.26	11.31	11.03	5,035,465
May 13, 2024	11.46	11.46	11.36	11.41	11.13	2,252,585
May 10, 2024	11.36	11.46	11.31	11.41	11.13	5,728,850
May 9, 2024	11.41	11.50	11.36	11.41	11.13	2,073,279
May 8, 2024	11.46	11.46	11.36	11.46	11.17	3,343,582
May 7, 2024	11.55	11.55	11.41	11.46	11.17	3,095,967
May 6, 2024	11.41	11.60	11.41	11.50	11.22	8,080,716
May 3, 2024	11.46	11.46	11.31	11.36	11.08	5,546,550
May 2, 2024	11.26	11.41	11.26	11.41	11.13	3,582,121
Apr 30, 2024	11.36	11.41	11.26	11.26	10.98	1,956,610
Apr 29, 2024	11.21	11.36	11.21	11.36	11.08	6,578,551
Apr 26, 2024	11.17	11.21	11.12	11.17	10.89	1,516,476
Apr 25, 2024	11.17	11.26	11.12	11.17	10.89	1,808,942
Apr 24, 2024	11.17	11.26	11.17	11.21	10.94	2,793,622
Apr 23, 2024	11.17	11.17	11.07	11.17	10.89	1,599,300
Apr 22, 2024	11.07	11.17	11.02	11.17	10.89	3,523,381
Apr 19, 2024	11.07	11.07	10.87	11.02	10.75	4,537,057
Apr 18, 2024	11.07	11.12	10.97	11.12	10.84	1,875,499
Apr 17, 2024	11.07	11.12	11.02	11.07	10.80	1,500,996
Apr 16, 2024	11.12	11.17	10.92	11.02	10.75	6,445,638
Apr 15, 2024	11.26	11.26	11.12	11.17	10.89	7,690,275
Apr 12, 2024	11.41	11.46	11.26	11.26	10.98	5,734,220
Apr 11, 2024	11.46	11.46	11.41	11.41	11.13	2,051,561
Apr 10, 2024	11.46	11.50	11.41	11.46	11.17	2,334,108
Apr 9, 2024	11.46	11.46	11.41	11.46	11.17	2,603,392
Apr 8, 2024	11.41	11.50	11.41	11.46	11.17	2,153,087
Apr 3, 2024	11.41	11.46	11.41	11.46	11.17	2,448,323
Apr 2, 2024	11.46	11.50	11.41	11.46	11.17	5,290,151
Apr 1, 2024	11.55	11.55	11.41	11.50	11.22	4,064,327
Mar 29, 2024	11.55	11.55	11.46	11.50	11.22	2,703,750
Mar 28, 2024	11.46	11.55	11.41	11.55	11.27	4,970,319
Mar 27, 2024	11.46	11.50	11.41	11.46	11.17	5,382,391
Mar 26, 2024	11.46	11.50	11.41	11.46	11.17	5,921,244
Mar 25, 2024	11.46	11.55	11.46	11.46	11.17	4,447,411
Mar 22, 2024	11.41	11.46	11.36	11.46	11.17	5,886,268
Mar 21, 2024	11.36	11.41	11.31	11.36	11.08	5,022,809
Mar 20, 2024	11.36	11.36	11.26	11.36	11.08	5,086,347
Mar 19, 2024	11.31	11.41	11.26	11.36	11.08	4,874,762
Mar 18, 2024	11.21	11.36	11.21	11.31	11.03	12,722,290
Mar 15, 2024	11.21	11.21	11.07	11.21	10.94	12,675,762
Mar 14, 2024	11.07	11.21	11.02	11.21	10.94	18,799,779
Mar 13, 2024	11.02	11.02	10.92	10.97	10.70	8,203,283
Mar 12, 2024	11.02	11.07	10.97	11.02	10.75	6,391,627
Mar 11, 2024	10.92	11.07	10.92	11.02	10.75	7,913,409
Mar 8, 2024	10.97	11.17	10.87	10.87	10.61	46,671,075
Mar 7, 2024	11.41	11.41	11.26	11.26	10.98	3,517,146
Mar 6, 2024	11.26	11.46	11.21	11.41	11.13	3,340,260
Mar 5, 2024	11.26	11.31	11.26	11.26	10.98	1,340,847
Mar 4, 2024	11.07	11.26	11.07	11.26	10.98	2,747,595
Mar 1, 2024	11.02	11.12	11.02	11.07	10.80	1,417,516
Feb 29, 2024	11.07	11.21	11.02	11.02	10.75	4,788,608
Feb 27, 2024	11.07	11.12	11.02	11.07	10.80	1,533,304

2838.TW Union Bank of Taiwan

15.70

+0.64%

2849.TW EnTie Commercial Bank Co., Ltd.

14.25

+0.35%

2897.TW O-Bank Co., Ltd.

9.96

+0.30%

2845.TW Far Eastern International Bank Ltd.

13.80

+0.36%

2809.TW King's Town Bank Co., Ltd.

50.70

+0.40%

2812.TW Taichung Commercial Bank Co., Ltd.

19.00

+1.06%

2801.TW Chang Hwa Commercial Bank, Ltd.

18.15

+0.55%

2834.TW Taiwan Business Bank, Ltd.

15.65

+0.64%

5876.TW The Shanghai Commercial & Savings Bank, Ltd.

44.00

-0.34%

2880.TW Hua Nan Financial Holdings Co., Ltd.

27.85

+0.18%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

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

Related Tickers