Skip to main content
KGI Financial Holding Co., Ltd. (TPE:2883)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
16.05
+0.05 (0.31%)
At close: Dec 5, 2025

KGI Financial Holding Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 20, 202515.8515.9515.6515.7015.70-0.32%31,554,240
Oct 17, 202515.7515.8515.7015.7515.75-0.32%34,329,680
Oct 16, 202515.8516.0515.7515.8015.80-69,159,240
Oct 15, 202515.5015.8015.4015.8015.803.27%81,802,050
Oct 14, 202515.2015.6015.2015.3015.301.32%103,916,000
Oct 13, 202515.0015.2014.9515.1015.10-0.33%59,621,090
Oct 9, 202515.0515.2015.0515.1515.151.00%36,269,870
Oct 8, 202514.9015.2014.9015.0015.000.67%26,822,300
Oct 7, 202514.9015.1014.8014.9014.90-41,234,560
Oct 3, 202515.1015.1514.9014.9014.90-1.00%26,287,850
Oct 2, 202515.0515.1514.9515.0515.051.01%30,892,270
Oct 1, 202515.0015.2514.9014.9014.90-0.33%73,785,090
Sep 30, 202514.9015.0014.8514.9514.951.01%40,681,050
Sep 26, 202514.9014.9014.6514.8014.80-0.67%46,067,150
Sep 25, 202515.0515.1014.8514.9014.90-0.67%53,569,210
Sep 24, 202515.0015.1515.0015.0015.00-38,126,930
Sep 23, 202515.1515.2015.0015.0015.00-0.66%47,234,440
Sep 22, 202515.2015.3515.1015.1015.10-0.66%42,445,750
Sep 19, 202515.1515.2015.0015.2015.200.33%83,284,020
Sep 18, 202515.2015.2015.1015.1515.150.33%23,801,510
Sep 17, 202515.1515.2015.0515.1015.10-0.33%32,926,210
Sep 16, 202515.2515.3515.1515.1515.15-0.33%46,629,930
Sep 15, 202515.3515.5015.2015.2015.20-0.65%36,779,600
Sep 12, 202515.1015.3515.1015.3015.302.00%46,131,200
Sep 11, 202515.3015.3515.0015.0015.00-1.64%56,122,050
Sep 10, 202515.3015.4015.2015.2515.250.33%33,542,510
Sep 9, 202515.3515.5015.2015.2015.20-0.33%41,459,330
Sep 8, 202515.2515.3515.2515.2515.25-20,191,170
Sep 5, 202515.3515.4515.2015.2515.25-0.33%32,345,700
Sep 4, 202515.3515.4015.2515.3015.30-31,558,930
Sep 3, 202515.5515.5515.3015.3015.30-1.61%30,234,860
Sep 2, 202515.3515.6015.3515.5515.551.30%15,248,010
Sep 1, 202515.2515.4515.2515.3515.350.66%20,242,050
Aug 29, 202515.5015.6015.2515.2515.25-0.95%38,232,860
Aug 28, 202515.5015.6415.4015.4015.40-0.96%29,511,145
Aug 27, 202515.5515.6415.5515.5515.54-0.31%17,871,246
Aug 26, 202515.7915.8415.5915.5915.59-1.57%34,447,652
Aug 25, 202515.8415.8915.7415.8415.840.63%20,878,289
Aug 22, 202515.7915.9415.7415.7415.74-0.62%13,578,230
Aug 21, 202515.6915.8415.6915.8415.841.59%21,584,784
Aug 20, 202515.7915.8415.5515.5915.59-0.95%27,183,397
Aug 19, 202515.6915.7915.6415.7415.74-0.31%16,863,215
Aug 18, 202515.6415.7915.5915.7915.790.31%21,376,573
Aug 15, 202515.6915.7415.5915.7415.740.32%19,559,694
Aug 14, 202515.5915.7915.5915.6915.690.63%30,971,009
Aug 13, 202515.5515.5915.4515.5915.590.64%21,042,505
Aug 12, 202515.3515.5515.3515.5015.500.64%21,476,391
Aug 11, 202515.4515.4515.3015.4015.40-0.32%28,817,860
Aug 8, 202515.4015.5015.3515.4515.450.65%26,176,478
Aug 7, 202515.4015.4515.3515.3515.35-21,538,365
Aug 6, 202515.2515.4015.2015.3515.350.65%25,415,069
Aug 5, 202515.2015.2515.1515.2515.250.33%25,726,876
Aug 4, 202515.0015.3015.0015.2015.200.32%22,067,039
Aug 1, 202514.9015.2014.9015.1515.150.66%23,278,494
Jul 31, 202515.1015.1515.0515.0515.05-0.97%17,715,272
Jul 30, 202515.0515.2015.0515.2015.201.66%20,314,982
Jul 29, 202515.0515.1514.9014.9514.95-0.66%29,700,348
Jul 28, 202515.1515.2015.0515.0515.05-0.65%14,901,633
Jul 25, 202515.1515.2015.1015.1515.15-0.32%14,940,427
Jul 24, 202515.3015.3015.1015.2015.20-0.33%19,396,488
Jul 23, 202515.2015.2515.1515.2515.251.32%19,754,866
Jul 22, 202515.2015.3015.0515.0515.05-0.97%25,451,004
Jul 21, 202515.3515.4015.1515.2015.20-0.65%18,243,552
Jul 18, 202515.3515.4015.2515.3015.30-18,171,176
Jul 17, 202515.2015.3515.2015.3015.300.32%32,202,573
Jul 16, 202515.0515.2514.9515.2515.251.32%40,242,225
Jul 15, 202515.1515.2014.9515.0515.05-0.97%32,801,160