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
2022-12-30 12.45 12.50 12.40 12.45 0.3M
2022-12-29 12.45 12.45 12.40 12.45 0.1M
2022-12-28 12.55 12.55 12.45 12.45 0.2M
2022-12-27 12.50 12.55 12.45 12.55 0.1M
2022-12-26 12.45 12.50 12.45 12.50 0.1M
2022-12-23 12.45 12.50 12.35 12.50 0.5M
2022-12-22 12.50 12.55 12.45 12.55 0.3M
2022-12-21 12.60 12.60 12.45 12.50 0.2M
2022-12-20 12.55 12.60 12.40 12.50 0.5M
2022-12-19 12.50 12.65 12.50 12.60 0.2M
2022-12-16 12.60 12.65 12.50 12.50 0.3M
2022-12-15 12.65 12.65 12.60 12.60 0.2M
2022-12-14 12.75 12.75 12.60 12.65 0.3M
2022-12-13 12.65 12.65 12.55 12.60 0.2M
2022-12-12 12.60 12.65 12.50 12.60 0.2M
2022-12-09 12.50 12.65 12.50 12.65 0.3M
2022-12-08 12.50 12.65 12.50 12.50 0.4M
2022-12-07 12.55 12.75 12.55 12.60 0.4M
2022-12-06 12.70 12.75 12.55 12.55 0.5M
2022-12-05 12.75 12.75 12.70 12.75 0.2M
2022-12-02 12.85 12.85 12.70 12.70 0.2M
2022-12-01 12.90 13.10 12.80 12.85 0.7M
2022-11-30 12.80 12.85 12.75 12.80 0.4M
2022-11-29 12.55 12.80 12.55 12.75 0.3M
2022-11-28 12.65 12.75 12.50 12.75 0.4M
2022-11-25 12.85 12.90 12.70 12.75 0.3M
2022-11-24 12.90 12.90 12.75 12.85 0.5M
2022-11-23 12.60 12.85 12.60 12.85 0.5M
2022-11-22 12.55 12.60 12.40 12.60 0.3M
2022-11-21 12.65 12.65 12.50 12.55 0.4M
2022-11-18 12.70 12.75 12.50 12.55 0.2M
2022-11-17 12.60 12.70 12.60 12.70 0.1M
2022-11-16 12.75 12.80 12.55 12.65 0.5M
2022-11-15 12.75 12.80 12.70 12.75 0.2M
2022-11-14 12.70 12.85 12.65 12.75 0.5M
2022-11-11 12.70 12.85 12.65 12.70 0.3M
2022-11-10 12.65 12.70 12.55 12.55 0.2M
2022-11-09 12.65 12.70 12.60 12.65 0.4M
2022-11-08 12.80 12.85 12.65 12.65 0.3M
2022-11-07 12.50 12.80 12.50 12.80 0.4M
2022-11-04 12.35 12.50 12.35 12.50 0.2M
2022-11-03 12.45 12.45 12.30 12.40 0.2M
2022-11-02 12.35 12.50 12.35 12.50 0.3M
2022-11-01 12.25 12.45 12.20 12.35 0.2M
2022-10-31 12.40 12.40 12.30 12.30 0.2M
2022-10-28 12.55 12.55 12.30 12.30 0.2M
2022-10-27 12.35 12.50 12.35 12.50 0.6M
2022-10-26 12.10 12.40 12.05 12.30 0.5M
2022-10-25 12.20 12.30 12.05 12.15 0.5M
2022-10-24 12.25 12.35 12.15 12.15 0.5M
2022-10-21 12.40 12.40 12.10 12.10 0.9M
2022-10-20 12.05 12.90 11.75 12.90 2.1M
2022-10-19 12.10 12.15 12.00 12.05 0.4M
2022-10-18 12.15 12.20 12.00 12.05 0.5M
2022-10-17 12.20 12.20 11.90 12.05 0.8M
2022-10-14 12.15 12.25 12.10 12.20 0.6M
2022-10-13 12.55 12.55 12.00 12.05 0.8M
2022-10-12 12.40 12.55 12.30 12.55 0.5M
2022-10-11 12.50 12.55 12.35 12.40 0.5M
2022-10-07 12.50 12.70 12.50 12.60 0.3M
2022-10-06 12.50 12.65 12.45 12.65 0.5M
2022-10-05 12.50 12.65 12.50 12.50 0.4M
2022-10-04 12.50 12.55 12.40 12.45 0.7M
2022-10-03 12.55 12.65 12.50 12.50 0.4M
2022-09-30 12.70 12.75 12.65 12.70 0.6M
2022-09-29 12.80 12.90 12.75 12.90 0.5M
2022-09-28 13.00 13.05 12.70 12.80 0.8M
2022-09-27 13.05 13.15 12.95 13.00 0.5M
2022-09-26 13.15 13.15 13.00 13.05 0.6M
2022-09-23 13.25 13.30 13.15 13.15 0.3M
2022-09-22 13.25 13.25 13.00 13.20 0.7M
2022-09-21 13.35 13.35 13.15 13.20 0.6M
2022-09-20 13.50 13.50 13.30 13.35 0.3M
2022-09-19 13.50 13.50 13.35 13.35 0.4M
2022-09-16 13.45 13.50 13.40 13.45 0.3M
2022-09-15 13.45 13.55 13.40 13.50 0.3M
2022-09-14 13.40 13.55 13.40 13.45 0.5M
2022-09-13 13.65 13.65 13.55 13.55 0.4M
2022-09-12 13.70 13.70 13.50 13.60 0.7M
2022-09-08 13.60 13.70 13.50 13.60 0.4M
2022-09-07 13.65 13.75 13.40 13.50 0.9M
2022-09-06 13.60 13.85 13.60 13.80 1.0M
2022-09-05 13.75 13.75 13.55 13.60 0.9M
2022-09-02 13.65 13.80 13.65 13.70 0.4M
2022-09-01 13.75 13.80 13.55 13.60 0.8M
2022-08-31 13.65 14.00 13.60 13.95 1.7M
2022-08-30 13.50 13.65 13.50 13.65 0.4M
2022-08-29 13.50 13.65 13.50 13.55 0.6M
2022-08-26 13.65 13.75 13.55 13.70 0.6M
2022-08-25 13.50 13.60 13.50 13.55 0.3M
2022-08-24 13.50 13.50 13.45 13.45 0.2M
2022-08-23 13.40 13.50 13.35 13.50 0.3M
2022-08-22 13.45 13.50 13.40 13.50 0.3M
2022-08-19 13.55 13.60 13.45 13.60 0.4M
2022-08-18 13.60 13.60 13.45 13.55 0.3M
2022-08-17 13.45 13.65 13.45 13.55 0.5M
2022-08-16 13.60 13.60 13.45 13.45 0.3M
2022-08-15 13.65 13.65 13.50 13.60 0.4M
2022-08-12 13.75 13.95 13.50 13.65 0.7M
2022-08-11 13.50 13.75 13.50 13.70 0.6M
2022-08-10 13.30 13.50 13.30 13.45 0.5M
2022-08-09 13.40 13.45 13.25 13.35 0.5M
2022-08-08 13.40 13.60 13.30 13.40 0.6M
2022-08-05 13.15 13.60 13.15 13.50 1.1M
2022-08-04 13.20 13.20 12.85 13.05 0.7M
2022-08-03 13.10 13.25 13.00 13.05 1.0M
2022-08-02 13.25 13.45 13.05 13.15 0.8M
2022-08-01 13.30 13.45 13.30 13.35 0.3M
2022-07-29 13.50 13.55 13.30 13.30 0.7M
2022-07-28 13.60 13.65 13.00 13.45 1.4M
2022-07-27 13.79 13.93 13.74 13.88 1.5M
2022-07-26 13.88 13.88 13.69 13.69 0.9M
2022-07-25 13.69 13.98 13.64 13.79 1.6M
2022-07-22 13.59 13.79 13.50 13.64 0.9M
2022-07-21 13.70 14.10 13.70 14.05 1.1M
2022-07-20 13.75 13.90 13.60 13.70 0.9M
2022-07-19 13.50 13.70 13.50 13.60 0.6M
2022-07-18 13.40 13.55 13.40 13.50 0.6M
2022-07-15 13.45 13.65 13.30 13.40 0.8M
2022-07-14 13.40 13.65 13.40 13.55 0.4M
2022-07-13 13.45 13.60 13.35 13.55 0.8M
2022-07-12 13.25 13.35 13.15 13.25 0.8M
2022-07-11 13.45 13.55 13.30 13.35 0.4M
2022-07-08 13.50 13.60 13.45 13.45 0.3M
2022-07-07 13.45 13.60 13.35 13.40 0.5M
2022-07-06 13.70 13.70 13.40 13.40 0.5M
2022-07-05 13.50 13.75 13.50 13.60 0.4M
2022-07-04 13.55 13.70 13.30 13.45 0.7M
2022-07-01 13.65 13.70 13.40 13.55 0.7M
2022-06-30 13.70 13.70 13.50 13.60 0.8M
2022-06-29 13.60 13.85 13.60 13.85 0.4M
2022-06-28 13.90 13.90 13.60 13.65 0.6M
2022-06-27 13.90 13.95 13.70 13.85 0.5M
2022-06-24 13.65 13.90 13.65 13.80 0.9M
2022-06-23 13.70 13.85 13.50 13.60 0.7M
2022-06-22 13.80 13.95 13.55 13.55 1.0M
2022-06-21 13.50 14.00 13.50 13.90 2.4M
2022-06-20 13.40 13.55 13.25 13.35 1.3M
2022-06-17 13.40 13.60 13.30 13.35 0.8M
2022-06-16 13.60 13.95 13.50 13.60 1.1M
2022-06-15 13.75 13.80 13.50 13.50 1.5M
2022-06-14 13.25 13.80 13.20 13.80 1.6M
2022-06-13 13.15 13.30 13.05 13.30 1.2M
2022-06-10 13.25 13.40 13.20 13.40 0.6M
2022-06-09 13.40 13.50 13.35 13.40 0.4M
2022-06-08 13.40 13.50 13.35 13.45 0.5M
2022-06-07 13.30 13.45 13.25 13.35 0.6M
2022-06-06 13.20 13.40 13.15 13.35 0.6M
2022-06-02 13.20 13.25 13.10 13.15 0.7M
2022-06-01 13.50 13.50 13.15 13.20 3.5M
2022-05-31 13.80 13.90 13.45 13.45 5.7M
2022-05-30 13.80 13.95 13.80 13.90 0.8M
2022-05-27 13.55 13.70 13.50 13.65 0.8M
2022-05-26 13.55 13.55 13.35 13.40 0.6M
2022-05-25 13.30 13.45 13.25 13.45 0.5M
2022-05-24 13.35 13.50 13.25 13.30 0.7M
2022-05-23 13.30 13.35 13.10 13.30 0.4M
2022-05-20 13.15 13.30 13.15 13.20 0.3M
2022-05-19 13.30 13.30 13.00 13.15 0.5M
2022-05-18 13.30 13.55 13.30 13.45 1.0M
2022-05-17 13.20 13.30 13.10 13.30 0.5M
2022-05-16 13.30 13.40 12.95 13.20 1.5M
2022-05-13 12.95 13.25 12.95 13.20 0.7M
2022-05-12 13.25 13.25 12.95 12.95 1.4M
2022-05-11 13.25 13.45 13.20 13.30 0.8M
2022-05-10 12.80 13.45 12.80 13.35 1.0M
2022-05-09 13.30 13.45 13.05 13.05 2.5M
2022-05-06 13.65 13.65 13.15 13.55 1.8M
2022-05-05 14.15 14.20 13.85 13.95 1.2M
2022-05-04 14.20 14.20 13.95 14.05 0.7M
2022-05-03 14.00 14.15 13.85 14.00 1.0M
2022-04-29 14.30 14.35 14.00 14.20 1.0M
2022-04-28 14.10 14.25 13.85 14.15 1.6M
2022-04-27 14.25 14.25 14.00 14.05 1.8M
2022-04-26 14.35 14.55 14.35 14.45 1.0M
2022-04-22 14.40 14.90 14.30 14.80 1.7M
2022-04-21 14.60 14.60 14.35 14.40 0.9M
2022-04-20 14.55 14.65 14.35 14.55 1.3M
2022-04-19 14.55 14.70 14.45 14.55 1.0M
2022-04-18 14.85 14.85 14.30 14.40 2.8M
2022-04-15 14.90 15.25 14.80 14.95 1.7M
2022-04-14 15.45 15.45 14.95 15.05 2.6M
2022-04-13 15.50 15.60 15.25 15.45 1.3M
2022-04-12 15.65 15.65 15.30 15.40 2.7M
2022-04-11 15.90 16.25 15.65 15.80 5.4M
2022-04-08 15.50 15.75 15.00 15.70 4.6M
2022-04-07 15.40 16.35 15.10 15.20 10.0M
2022-04-06 14.85 15.45 14.80 15.40 4.0M
2022-04-01 14.90 15.15 14.80 15.05 5.0M
2022-03-31 14.45 14.90 14.40 14.80 2.6M
2022-03-30 14.30 14.50 14.25 14.45 0.9M
2022-03-29 14.50 14.55 14.20 14.30 1.2M
2022-03-28 14.10 14.40 14.05 14.35 1.2M
2022-03-25 14.80 14.80 14.35 14.40 3.2M
2022-03-24 15.20 15.20 14.75 14.90 3.0M
2022-03-23 14.50 15.00 14.40 14.95 5.6M
2022-03-22 14.20 14.30 14.00 14.30 0.8M
2022-03-21 14.45 14.45 14.20 14.20 1.2M
2022-03-18 14.10 14.45 14.05 14.20 3.1M
2022-03-17 13.95 14.15 13.80 14.05 2.6M
2022-03-16 13.55 13.75 13.50 13.75 0.8M
2022-03-15 13.55 13.65 13.45 13.55 0.8M
2022-03-14 13.50 13.65 13.50 13.60 0.4M
2022-03-11 13.55 13.60 13.40 13.50 0.6M
2022-03-10 13.50 13.65 13.50 13.55 0.7M
2022-03-09 13.10 13.40 13.10 13.35 1.7M
2022-03-08 13.10 13.25 12.95 13.00 2.1M
2022-03-07 13.40 13.40 13.10 13.25 1.6M
2022-03-04 13.55 13.65 13.50 13.60 1.0M
2022-03-03 13.80 13.80 13.65 13.70 0.3M
2022-03-02 13.70 13.70 13.55 13.60 0.7M
2022-03-01 13.40 13.85 13.35 13.75 0.9M
2022-02-25 13.55 13.60 13.30 13.45 0.9M
2022-02-24 13.70 13.75 13.40 13.40 2.0M
2022-02-23 13.75 13.90 13.75 13.85 0.5M
2022-02-22 14.00 14.00 13.65 13.80 2.4M
2022-02-21 14.10 14.15 14.00 14.05 0.8M
2022-02-18 14.05 14.25 14.05 14.10 1.0M
2022-02-17 14.20 14.30 14.15 14.20 2.1M
2022-02-16 14.25 14.25 14.05 14.20 1.5M
2022-02-15 14.25 14.35 14.05 14.10 1.8M
2022-02-14 14.15 14.35 14.00 14.25 3.0M
2022-02-11 14.05 14.25 13.95 14.20 2.4M
2022-02-10 13.95 14.05 13.80 13.95 1.8M
2022-02-09 14.20 14.25 14.00 14.00 1.9M
2022-02-08 14.05 14.25 13.85 14.15 3.5M
2022-02-07 13.60 14.25 13.50 14.05 6.4M
2022-01-26 13.00 13.60 13.00 13.45 2.1M
2022-01-25 13.60 13.60 13.05 13.15 2.3M
2022-01-24 13.35 13.70 13.15 13.65 1.7M
2022-01-21 13.35 13.80 13.30 13.40 2.6M
2022-01-20 13.65 13.80 13.35 13.65 1.9M
2022-01-19 14.20 14.20 13.60 13.65 3.8M
2022-01-18 14.00 14.25 13.95 14.10 2.6M
2022-01-17 14.55 14.55 13.95 13.95 6.4M
2022-01-14 14.70 15.45 14.40 14.60 15.8M
2022-01-13 14.35 15.00 14.05 14.65 10.5M
2022-01-12 13.90 14.80 13.40 14.50 21.8M
2022-01-11 12.70 13.90 12.70 13.90 11.6M
2022-01-10 12.55 12.80 12.45 12.65 1.4M
2022-01-07 12.30 12.55 12.25 12.35 0.9M
2022-01-06 12.20 12.30 12.15 12.20 0.4M
2022-01-05 12.05 12.30 12.00 12.25 0.7M
2022-01-04 12.05 12.10 12.00 12.10 0.4M
2022-01-03 12.15 12.15 12.05 12.05 0.4M