Bank of Kaohsiung

2836
🏛️ taiwan →
11.95
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 12.15 12.20 12.10 12.10 0.6M
2021-12-29 12.00 12.15 12.00 12.10 1.2M
2021-12-28 11.95 12.00 11.85 12.00 0.6M
2021-12-27 11.95 11.95 11.85 11.90 0.4M
2021-12-24 11.90 11.95 11.90 11.90 0.6M
2021-12-23 11.80 11.95 11.80 11.90 0.5M
2021-12-22 11.75 11.80 11.75 11.80 0.3M
2021-12-21 11.75 11.75 11.70 11.70 0.1M
2021-12-20 11.75 11.75 11.65 11.70 0.1M
2021-12-17 11.65 11.75 11.65 11.70 0.4M
2021-12-16 11.70 11.75 11.65 11.65 0.3M
2021-12-15 11.65 11.70 11.60 11.65 0.5M
2021-12-14 11.70 11.75 11.65 11.65 1.5M
2021-12-13 11.95 12.00 11.85 11.85 0.4M
2021-12-10 11.90 11.95 11.70 11.90 0.5M
2021-12-09 12.00 12.00 11.85 11.90 0.3M
2021-12-08 11.90 11.95 11.85 11.95 0.3M
2021-12-07 11.75 11.90 11.75 11.85 0.8M
2021-12-06 11.65 11.75 11.60 11.75 0.4M
2021-12-03 11.60 11.65 11.55 11.65 0.2M
2021-12-02 11.60 11.65 11.55 11.60 0.3M
2021-12-01 11.45 11.65 11.45 11.60 0.3M
2021-11-30 11.45 11.70 11.45 11.45 1.4M
2021-11-29 11.70 11.75 11.60 11.65 0.7M
2021-11-26 11.85 11.85 11.70 11.75 0.6M
2021-11-25 11.90 12.00 11.75 11.90 0.6M
2021-11-24 11.85 11.85 11.80 11.80 0.3M
2021-11-23 11.80 11.85 11.75 11.80 0.3M
2021-11-22 11.80 11.85 11.80 11.85 0.2M
2021-11-19 12.05 12.05 11.80 11.85 0.6M
2021-11-18 11.95 12.10 11.90 11.95 0.9M
2021-11-17 11.70 12.00 11.70 11.90 1.2M
2021-11-16 11.85 11.85 11.70 11.75 0.6M
2021-11-15 11.70 11.90 11.65 11.70 1.9M
2021-11-12 11.35 11.65 11.30 11.60 1.1M
2021-11-11 11.35 11.35 11.25 11.35 0.6M
2021-11-10 11.30 11.40 11.25 11.35 0.5M
2021-11-09 11.35 11.35 11.20 11.30 0.4M
2021-11-08 11.30 11.30 11.20 11.30 0.3M
2021-11-05 11.15 11.35 11.15 11.30 0.4M
2021-11-04 11.30 11.30 11.15 11.15 0.4M
2021-11-03 11.25 11.30 11.20 11.25 0.6M
2021-11-02 11.30 11.35 11.20 11.25 0.2M
2021-11-01 11.30 11.30 11.25 11.30 0.5M
2021-10-29 11.30 11.35 11.20 11.25 0.5M
2021-10-28 11.35 11.40 11.25 11.35 0.5M
2021-10-27 11.35 11.35 11.25 11.35 0.3M
2021-10-26 11.25 11.40 11.25 11.40 0.7M
2021-10-25 11.30 11.30 11.20 11.30 0.3M
2021-10-22 11.30 11.30 11.15 11.30 0.4M
2021-10-21 11.30 11.35 11.25 11.30 0.5M
2021-10-20 11.25 11.30 11.15 11.30 0.4M
2021-10-19 11.15 11.30 11.15 11.25 0.8M
2021-10-18 11.00 11.20 11.00 11.15 0.5M
2021-10-15 11.00 11.15 11.00 11.10 0.7M
2021-10-14 10.90 11.00 10.90 11.00 0.3M
2021-10-13 10.95 10.95 10.85 10.90 0.2M
2021-10-12 10.85 10.90 10.80 10.85 0.2M
2021-10-08 10.95 10.95 10.85 10.90 0.3M
2021-10-07 10.90 10.95 10.85 10.95 0.4M
2021-10-06 10.90 10.90 10.80 10.85 0.7M
2021-10-05 10.80 10.90 10.75 10.85 0.4M
2021-10-04 10.85 10.90 10.80 10.85 0.3M
2021-10-01 10.90 10.95 10.75 10.85 1.0M
2021-09-30 10.95 10.95 10.90 10.95 0.4M
2021-09-29 11.05 11.05 10.90 10.95 0.7M
2021-09-28 11.05 11.10 11.00 11.05 0.3M
2021-09-27 11.15 11.20 11.05 11.05 0.5M
2021-09-24 11.05 11.15 11.05 11.15 0.5M
2021-09-23 10.90 11.00 10.85 11.00 0.7M
2021-09-22 11.00 11.00 10.75 10.85 1.4M
2021-09-17 11.20 11.20 11.05 11.05 0.5M
2021-09-16 11.15 11.25 11.15 11.15 0.4M
2021-09-15 11.15 11.15 11.10 11.10 0.2M
2021-09-14 11.15 11.20 11.15 11.15 0.2M
2021-09-13 11.10 11.15 11.05 11.15 0.4M
2021-09-10 11.15 11.15 11.10 11.10 0.3M
2021-09-09 11.10 11.15 11.05 11.15 0.5M
2021-09-08 11.25 11.30 11.10 11.10 1.6M
2021-09-07 11.55 11.60 11.51 11.60 2.7M
2021-09-06 11.46 11.60 11.41 11.51 2.5M
2021-09-03 11.41 11.46 11.36 11.41 1.1M
2021-09-02 11.36 11.36 11.26 11.36 1.0M
2021-09-01 11.26 11.41 11.21 11.31 1.3M
2021-08-31 11.36 11.41 11.21 11.21 1.8M
2021-08-30 11.02 11.26 11.02 11.26 1.2M
2021-08-27 10.87 11.02 10.87 11.02 1.1M
2021-08-26 10.87 10.92 10.87 10.87 0.3M
2021-08-25 10.87 10.92 10.87 10.87 0.4M
2021-08-24 10.92 10.92 10.87 10.92 0.3M
2021-08-23 10.83 10.92 10.83 10.92 0.5M
2021-08-20 10.78 10.83 10.73 10.83 0.3M
2021-08-19 10.87 10.87 10.73 10.78 0.6M
2021-08-18 10.83 10.87 10.78 10.87 0.3M
2021-08-17 10.78 10.83 10.73 10.83 0.3M
2021-08-16 10.87 10.87 10.73 10.78 0.6M
2021-08-13 10.92 10.97 10.87 10.87 0.6M
2021-08-12 10.97 11.02 10.92 10.92 0.2M
2021-08-11 10.92 10.97 10.87 10.97 0.3M
2021-08-10 10.97 10.97 10.87 10.92 0.3M
2021-08-09 10.92 10.97 10.87 10.97 0.3M
2021-08-06 10.97 11.02 10.92 10.97 0.3M
2021-08-05 10.97 11.02 10.92 10.97 0.2M
2021-08-04 10.97 10.97 10.92 10.97 0.2M
2021-08-03 10.92 10.97 10.92 10.97 0.3M
2021-08-02 11.07 11.07 10.92 10.97 0.4M
2021-07-30 11.02 11.02 10.92 10.97 0.3M
2021-07-29 10.92 11.12 10.92 11.07 0.4M
2021-07-28 10.92 10.97 10.83 10.92 0.4M
2021-07-27 11.17 11.17 10.92 10.97 0.8M
2021-07-26 11.17 11.21 11.07 11.12 0.6M
2021-07-23 11.07 11.17 11.02 11.12 0.8M
2021-07-22 10.92 11.02 10.92 11.02 0.6M
2021-07-21 10.83 10.92 10.78 10.92 0.9M
2021-07-20 10.83 10.92 10.78 10.83 0.4M
2021-07-19 10.78 10.92 10.78 10.87 0.7M
2021-07-16 10.73 10.78 10.68 10.78 0.4M
2021-07-15 10.68 10.78 10.68 10.73 0.3M
2021-07-14 10.68 10.73 10.63 10.68 0.3M
2021-07-13 10.78 10.78 10.68 10.73 0.6M
2021-07-12 10.73 10.78 10.68 10.78 1.0M
2021-07-09 10.58 10.68 10.58 10.63 0.8M
2021-07-08 10.53 10.68 10.53 10.63 0.5M
2021-07-07 10.58 10.63 10.53 10.53 0.8M
2021-07-06 10.53 10.63 10.49 10.58 1.2M
2021-07-05 10.49 10.53 10.49 10.49 0.5M
2021-07-02 10.49 10.49 10.44 10.49 0.3M
2021-07-01 10.44 10.53 10.44 10.49 1.1M
2021-06-30 10.44 10.53 10.44 10.49 0.9M
2021-06-29 10.53 10.53 10.39 10.49 1.4M
2021-06-28 10.44 10.53 10.44 10.53 1.1M
2021-06-25 10.44 10.49 10.44 10.44 0.3M
2021-06-24 10.49 10.49 10.39 10.44 0.8M
2021-06-23 10.44 10.53 10.39 10.49 1.9M
2021-06-22 10.44 10.49 10.39 10.44 1.0M
2021-06-21 10.39 10.49 10.34 10.39 0.7M
2021-06-18 10.49 10.53 10.44 10.49 0.6M
2021-06-17 10.44 10.53 10.44 10.49 0.3M
2021-06-16 10.53 10.58 10.44 10.49 1.0M
2021-06-15 10.58 10.58 10.49 10.53 0.4M
2021-06-11 10.63 10.63 10.49 10.53 0.6M
2021-06-10 10.68 10.68 10.53 10.58 0.5M
2021-06-09 10.73 10.73 10.63 10.63 0.5M
2021-06-08 10.87 10.87 10.73 10.78 0.2M
2021-06-07 10.92 10.92 10.63 10.78 0.8M
2021-06-04 10.83 10.87 10.78 10.87 0.6M
2021-06-03 10.87 10.92 10.73 10.83 0.6M
2021-06-02 10.63 10.78 10.63 10.78 0.7M
2021-06-01 10.63 10.68 10.58 10.68 0.2M
2021-05-31 10.53 10.68 10.49 10.58 0.5M
2021-05-28 10.49 10.63 10.49 10.63 0.2M
2021-05-27 10.58 10.58 10.44 10.49 0.5M
2021-05-26 10.44 10.63 10.39 10.58 0.6M
2021-05-25 10.44 10.49 10.39 10.39 0.7M
2021-05-24 10.49 10.49 10.39 10.44 0.8M
2021-05-21 10.39 10.53 10.39 10.49 0.7M
2021-05-20 10.34 10.44 10.24 10.34 0.7M
2021-05-19 10.49 10.49 10.29 10.39 0.6M
2021-05-18 10.05 10.53 10.05 10.44 1.0M
2021-05-17 10.00 10.58 10.00 10.10 2.0M
2021-05-14 10.53 10.58 10.29 10.34 1.2M
2021-05-13 10.34 10.53 10.00 10.39 1.7M
2021-05-12 11.17 11.21 10.34 10.49 2.8M
2021-05-11 11.31 11.41 11.17 11.21 1.1M
2021-05-10 11.41 11.60 11.31 11.41 1.7M
2021-05-07 11.31 11.41 11.26 11.36 0.6M
2021-05-06 11.31 11.46 11.21 11.31 1.0M
2021-05-05 10.97 11.31 10.97 11.26 1.0M
2021-05-04 11.41 11.51 10.87 10.92 2.3M
2021-05-03 11.41 11.60 11.36 11.36 1.3M
2021-04-29 11.46 11.55 11.41 11.51 1.1M
2021-04-28 11.55 11.55 11.36 11.51 0.9M
2021-04-27 11.60 11.60 11.07 11.46 2.5M
2021-04-26 11.12 11.99 11.02 11.55 3.2M
2021-04-23 10.92 11.02 10.92 10.97 0.7M
2021-04-22 10.92 11.07 10.87 10.92 2.0M
2021-04-21 10.87 10.97 10.78 10.92 1.4M
2021-04-20 10.87 10.92 10.78 10.83 1.9M
2021-04-19 10.39 10.73 10.39 10.73 2.1M
2021-04-16 10.34 10.44 10.29 10.39 1.4M
2021-04-15 10.29 10.34 10.24 10.29 0.7M
2021-04-14 10.24 10.29 10.19 10.24 1.3M
2021-04-13 10.34 10.39 10.29 10.29 1.3M
2021-04-12 10.15 10.29 10.15 10.29 1.8M
2021-04-09 10.15 10.24 10.10 10.15 1.0M
2021-04-08 10.10 10.15 10.05 10.15 0.6M
2021-04-07 10.10 10.15 10.10 10.10 0.4M
2021-04-06 10.19 10.19 10.10 10.15 0.9M
2021-04-01 10.19 10.19 10.10 10.19 0.6M
2021-03-31 10.15 10.24 10.15 10.15 1.0M
2021-03-30 10.05 10.15 10.05 10.15 1.0M
2021-03-29 10.00 10.15 10.00 10.05 1.5M
2021-03-26 10.00 10.00 9.95 10.00 0.7M
2021-03-25 9.90 9.95 9.85 9.95 0.5M
2021-03-24 9.90 9.90 9.85 9.90 0.4M
2021-03-23 9.85 9.95 9.81 9.90 3.0M
2021-03-22 9.76 9.85 9.76 9.85 0.9M
2021-03-19 9.71 9.76 9.71 9.71 0.5M
2021-03-18 9.76 9.81 9.76 9.76 0.5M
2021-03-17 9.81 9.81 9.76 9.81 0.6M
2021-03-16 9.76 9.81 9.76 9.81 0.5M
2021-03-15 9.76 9.81 9.76 9.76 0.3M
2021-03-12 9.85 9.85 9.76 9.76 0.3M
2021-03-11 9.85 9.90 9.76 9.85 0.8M
2021-03-10 9.85 9.90 9.71 9.81 1.2M
2021-03-09 9.70 9.81 9.63 9.76 2.0M
2021-03-08 9.65 9.76 9.62 9.63 0.7M
2021-03-05 9.62 9.67 9.56 9.62 0.3M
2021-03-04 9.63 9.67 9.53 9.67 0.8M
2021-03-03 9.64 9.64 9.56 9.62 0.3M
2021-03-02 9.66 9.66 9.54 9.55 0.7M
2021-02-26 9.66 9.70 9.56 9.59 1.5M
2021-02-25 9.67 9.76 9.63 9.76 0.6M
2021-02-24 9.67 9.68 9.61 9.63 1.3M
2021-02-23 9.57 9.66 9.56 9.65 1.0M
2021-02-22 9.54 9.61 9.54 9.58 0.4M
2021-02-19 9.52 9.53 9.48 9.52 0.3M
2021-02-18 9.50 9.54 9.44 9.53 0.4M
2021-02-17 9.44 9.54 9.40 9.47 0.8M
2021-02-05 9.38 9.50 9.34 9.42 0.8M
2021-02-04 9.32 9.38 9.31 9.38 0.4M
2021-02-03 9.42 9.42 9.32 9.34 0.3M
2021-02-02 9.29 9.39 9.28 9.36 0.8M
2021-02-01 9.30 9.37 9.30 9.32 0.3M
2021-01-29 9.38 9.39 9.30 9.31 0.9M
2021-01-28 9.33 9.52 9.33 9.43 0.7M
2021-01-27 9.36 9.42 9.34 9.42 0.3M
2021-01-26 9.34 9.41 9.31 9.33 0.5M
2021-01-25 9.37 9.44 9.29 9.39 0.3M
2021-01-22 9.42 9.44 9.26 9.37 0.8M
2021-01-21 9.39 9.53 9.39 9.45 0.5M
2021-01-20 9.61 9.61 9.39 9.39 1.8M
2021-01-19 9.65 9.66 9.62 9.64 0.8M
2021-01-18 9.71 9.71 9.62 9.65 1.0M
2021-01-15 9.76 9.81 9.71 9.71 0.8M
2021-01-14 9.81 9.81 9.71 9.76 0.7M
2021-01-13 9.76 9.81 9.71 9.81 2.5M
2021-01-12 9.90 9.94 9.80 9.85 2.6M
2021-01-11 9.76 9.90 9.76 9.90 3.4M
2021-01-08 9.66 9.80 9.66 9.76 1.8M
2021-01-07 9.66 9.76 9.66 9.71 1.1M
2021-01-06 9.71 9.76 9.66 9.66 0.7M
2021-01-05 9.76 9.80 9.71 9.71 0.8M
2021-01-04 9.80 9.80 9.71 9.80 1.4M