Skip to main content
KGI Financial Holding Co., Ltd. (TPE:2883)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
19.55
-0.85 (-4.17%)
At close: Mar 9, 2026

KGI Financial Holding Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202620.2020.5020.0520.4020.400.49%37,437,907
Mar 5, 202620.5020.7520.0020.3020.302.01%61,940,918
Mar 4, 202620.9520.9519.7519.9019.90-6.79%112,083,293
Mar 3, 202621.0021.3520.9021.3521.350.95%65,330,879
Mar 2, 202621.2021.6021.0521.1521.15-3.64%90,071,815
Feb 26, 202620.8022.0520.8021.9521.955.02%153,927,600
Feb 25, 202620.8521.1520.6520.9020.900.24%85,157,092
Feb 24, 202620.4020.8520.4020.8520.851.46%95,860,150
Feb 23, 202619.9520.6519.9520.5520.556.75%170,142,300
Feb 11, 202618.9019.2518.9019.2519.251.85%79,832,260
Feb 10, 202618.9018.9518.8018.9018.900.27%33,621,079
Feb 9, 202618.5519.1018.4518.8518.853.01%115,589,676
Feb 6, 202618.4518.5018.0518.3018.30-0.54%42,917,159
Feb 5, 202618.4518.6018.4018.4018.40-54,748,310
Feb 4, 202618.2018.5018.2018.4018.400.82%45,481,020
Feb 3, 202618.1018.3518.1018.2518.251.39%52,605,540
Feb 2, 202617.9518.0017.8018.0018.00-0.28%31,541,650
Jan 30, 202618.2018.3017.8518.0518.05-0.55%46,470,050
Jan 29, 202618.0518.2017.8518.1518.150.55%38,900,200
Jan 28, 202618.1518.2017.8018.0518.05-0.55%39,844,580
Jan 27, 202618.3518.4018.1518.1518.15-0.82%34,287,100
Jan 26, 202617.8518.3017.7518.3018.302.52%71,262,730
Jan 23, 202617.8517.8517.6017.8517.850.56%28,560,510
Jan 22, 202617.9518.0517.7517.7517.75-0.28%29,160,580
Jan 21, 202618.0018.0017.8017.8017.80-1.66%41,342,240
Jan 20, 202618.1018.2018.0018.1018.10-31,494,840
Jan 19, 202617.7018.1017.6518.1018.101.97%75,293,840
Jan 16, 202617.6017.7517.5517.7517.751.14%33,157,370
Jan 15, 202617.6017.7517.5517.5517.550.29%36,583,890
Jan 14, 202617.5517.6017.4517.5017.50-0.85%38,249,010
Jan 13, 202617.7017.7517.4517.6517.65-40,523,720
Jan 12, 202617.5017.7017.4517.6517.651.15%36,274,010
Jan 9, 202617.6017.7017.3517.4517.45-0.85%25,916,260
Jan 8, 202617.4517.6017.4017.6017.600.86%30,429,480
Jan 7, 202617.5017.5517.3517.4517.45-0.29%32,677,720
Jan 6, 202617.5017.5517.4017.5017.500.29%23,772,040
Jan 5, 202617.2517.5517.1517.4517.451.45%35,018,690
Jan 2, 202617.2517.4017.1517.2017.20-0.29%23,670,450
Dec 31, 202517.4517.5517.2517.2517.25-1.43%26,601,210
Dec 30, 202517.4517.6017.4017.5017.50-0.57%29,792,550
Dec 29, 202517.4017.6517.3517.6017.601.44%37,742,870
Dec 26, 202517.6517.6517.3517.3517.35-1.14%32,543,420
Dec 24, 202517.7517.8017.5017.5517.55-0.85%29,762,790
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%47,581,750
Dec 18, 202517.6017.6017.2517.3517.35-0.57%44,604,640
Dec 17, 202517.2017.7017.1517.4517.452.05%73,876,120
Dec 16, 202517.0017.2516.9517.1017.10-0.29%45,216,720
Dec 15, 202516.9517.1516.8517.1517.150.59%40,444,390
Dec 12, 202517.0017.1516.9017.0517.050.59%55,022,020
Dec 11, 202516.6516.9516.6016.9516.953.35%102,656,600
Dec 10, 202516.4016.7516.4016.4016.400.61%79,358,600
Dec 9, 202516.1516.3016.1016.3016.300.62%50,154,350
Dec 8, 202516.1016.2516.0016.2016.200.93%34,019,510
Dec 5, 202516.0016.1015.9516.0516.050.31%23,872,810
Dec 4, 202515.9016.1015.8516.0016.000.95%33,454,460
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%23,885,570
Nov 28, 202515.9015.9015.6515.7515.75-0.94%28,147,870
Nov 27, 202515.8516.0015.7515.9015.900.32%33,510,030
Nov 26, 202515.7015.8515.7015.8515.851.93%29,269,980
Nov 25, 202515.5515.6515.4515.5515.550.32%30,945,580
Nov 24, 202515.2515.5515.2515.5015.501.97%60,854,690
Nov 21, 202515.4015.4515.2015.2015.20-2.25%45,210,350
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