Skip to main content
logo
KGI Financial Holding Co., Ltd. (TPE:2883)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
17.20
-0.05 (-0.29%)
Jan 2, 2026, 1:30 PM CST

KGI Financial Holding Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 31, 202517.4517.5517.2517.2517.25-1.43%26,601,217
Dec 30, 202517.4517.6017.4017.5017.50-0.57%29,792,550
Dec 29, 202517.4017.6517.3517.6017.601.44%37,742,872
Dec 26, 202517.6517.6517.3517.3517.35-1.14%32,543,421
Dec 24, 202517.7517.8017.5017.5517.55-0.85%29,762,792
Dec 23, 202517.7517.7517.5017.7017.70-0.28%33,168,860
Dec 22, 202517.7017.8517.6017.7517.751.14%40,989,320
Dec 19, 202517.4017.6017.2517.5517.551.15%47,471,850
Dec 18, 202517.6017.6017.2517.3517.35-0.57%44,548,970
Dec 17, 202517.2017.7017.1517.4517.452.05%73,876,120
Dec 16, 202517.0017.2516.9517.1017.10-0.29%45,216,721
Dec 15, 202516.9517.1516.8517.1517.150.59%40,444,390
Dec 12, 202517.0017.1516.9017.0517.050.59%55,022,025
Dec 11, 202516.6516.9516.6016.9516.953.35%102,656,633
Dec 10, 202516.4016.7516.4016.4016.400.61%79,358,607
Dec 9, 202516.1516.3016.1016.3016.300.62%50,154,350
Dec 8, 202516.1016.2516.0016.2016.200.93%33,965,540
Dec 5, 202516.0016.1015.9516.0516.050.31%23,872,817
Dec 4, 202515.9016.1015.8516.0016.000.95%33,414,190
Dec 3, 202515.9516.0015.8015.8515.85-23,323,760
Dec 2, 202515.7015.8515.7015.8515.851.28%19,995,890
Dec 1, 202515.8015.9515.6515.6515.65-0.63%23,885,577
Nov 28, 202515.9015.9015.6515.7515.75-0.94%28,147,870
Nov 27, 202515.8516.0015.7515.9015.900.32%33,510,034
Nov 26, 202515.7015.8515.7015.8515.851.93%29,269,987
Nov 25, 202515.5515.6515.4515.5515.550.32%30,945,587
Nov 24, 202515.2515.5515.2515.5015.501.97%60,854,691
Nov 21, 202515.4015.4515.2015.2015.20-2.25%45,210,355
Nov 20, 202515.4515.5515.4015.5515.551.63%18,598,860
Nov 19, 202515.5515.6015.3015.3015.30-1.29%41,727,740
Nov 18, 202515.7515.8015.5015.5015.50-1.90%42,211,080
Nov 17, 202516.0016.0515.7515.8015.80-1.25%47,024,660
Nov 14, 202516.0016.2015.9516.0016.00-0.93%32,461,500
Nov 13, 202516.0516.2516.0516.1516.150.62%35,056,590
Nov 12, 202516.1516.2016.0516.0516.05-29,144,850
Nov 11, 202516.0516.1516.0516.0516.05-33,184,310
Nov 10, 202516.0016.2015.9516.0516.051.90%28,951,560
Nov 7, 202515.9015.9515.7515.7515.75-0.94%15,244,240
Nov 6, 202515.8516.0015.7515.9015.900.95%22,177,520
Nov 5, 202515.8515.9015.6515.7515.75-1.25%35,569,240
Nov 4, 202516.0516.1515.9515.9515.95-0.62%22,008,980
Nov 3, 202515.9016.1015.8516.0516.050.94%24,646,490
Oct 31, 202516.0016.0515.8015.9015.90-0.31%31,671,020
Oct 30, 202516.0016.0515.8515.9515.95-0.31%38,601,820
Oct 29, 202516.1016.1515.9516.0016.00-0.31%26,061,330
Oct 28, 202516.1016.1515.9016.0516.05-0.31%29,482,040
Oct 27, 202516.2016.3016.0016.1016.10-0.31%43,346,560
Oct 23, 202516.0016.1515.9516.1516.150.62%36,685,520
Oct 22, 202515.8016.1015.8016.0516.051.90%59,165,330
Oct 21, 202515.8015.9515.7515.7515.750.32%26,573,570