Skip to main content
KGI Financial Holding Co., Ltd. (TPE:2883)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
21.70
+0.40 (1.88%)
Apr 29, 2026, 1:30 PM CST

KGI Financial Holding Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202620.6521.4020.5521.3021.303.90%77,572,767
Apr 27, 202620.1520.7020.0520.5020.500.99%45,877,158
Apr 24, 202620.1520.4520.0520.3020.300.50%36,536,564
Apr 23, 202620.6520.6520.1020.2020.20-2.88%59,615,521
Apr 22, 202620.7020.8020.6020.8020.800.48%26,610,131
Apr 21, 202620.9020.9520.7020.7020.70-0.48%16,467,088
Apr 20, 202620.9521.0020.8020.8020.80-0.72%21,858,903
Apr 17, 202621.2021.2020.7520.9520.95-0.95%32,112,057
Apr 16, 202620.9521.2520.8521.1521.151.93%35,441,021
Apr 15, 202620.9021.0020.7020.7520.75-0.48%37,659,032
Apr 14, 202621.0521.3520.7520.8520.85-0.95%68,289,254
Apr 13, 202621.1521.1520.7521.0521.05-0.47%30,230,512
Apr 10, 202621.3521.4521.1521.1521.15-0.70%29,840,588
Apr 9, 202621.4021.4521.1021.3021.30-0.23%35,513,275
Apr 8, 202621.0021.5020.7521.3521.353.89%88,997,510
Apr 7, 202620.2020.7520.1520.5520.553.27%47,155,364
Apr 2, 202619.9020.0519.8519.9019.900.51%26,251,551
Apr 1, 202619.6019.8019.4019.8019.802.86%39,810,288
Mar 31, 202619.3519.5019.2019.2519.25-0.77%38,840,908
Mar 30, 202619.3019.6519.3019.4019.40-2.27%49,380,842
Mar 27, 202619.7019.9019.6519.8519.850.25%25,069,710
Mar 26, 202620.3520.3519.8019.8019.80-2.70%41,486,604
Mar 25, 202620.3520.5020.0520.3520.352.78%44,399,133
Mar 24, 202620.0020.0519.6519.8019.80-38,103,259
Mar 23, 202619.5019.8519.4019.8019.80-1.49%32,094,574
Mar 20, 202619.9520.2019.9020.1020.100.75%46,556,340
Mar 19, 202620.4520.4519.9019.9519.95-3.39%56,421,800
Mar 18, 202620.7520.8020.5020.6520.65-24,849,071
Mar 17, 202620.6020.7020.5020.6520.650.73%32,209,369
Mar 16, 202620.2520.6020.2020.5020.501.99%46,421,794
Mar 13, 202620.0020.3019.9020.1020.100.50%40,303,538
Mar 12, 202619.8520.1019.8520.0020.00-0.74%27,342,010
Mar 11, 202620.0020.3519.9520.1520.151.26%24,932,530
Mar 10, 202620.0520.1519.8519.9019.901.79%44,319,820
Mar 9, 202619.5519.7019.2019.5519.55-4.17%61,628,010
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