KGI Financial Holding Co., Ltd. (TPE:2883)
Taiwan · Delayed Price · Currency is TWD 14.95
+0.15 (1.01%)
Sep 30, 2025, 2:38 PM CST
KGI Financial Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 14.90 | 14.90 | 14.65 | 14.80 | 14.80 | -0.67% | 46,067,156 |
| Sep 25, 2025 | 15.05 | 15.10 | 14.85 | 14.90 | 14.90 | -0.67% | 53,569,210 |
| Sep 24, 2025 | 15.00 | 15.15 | 15.00 | 15.00 | 15.00 | - | 38,126,939 |
| Sep 23, 2025 | 15.15 | 15.20 | 15.00 | 15.00 | 15.00 | -0.66% | 47,234,446 |
| Sep 22, 2025 | 15.20 | 15.35 | 15.10 | 15.10 | 15.10 | -0.66% | 42,445,759 |
| Sep 19, 2025 | 15.15 | 15.20 | 15.00 | 15.20 | 15.20 | 0.33% | 83,284,028 |
| Sep 18, 2025 | 15.20 | 15.20 | 15.10 | 15.15 | 15.15 | 0.33% | 23,801,511 |
| Sep 17, 2025 | 15.15 | 15.20 | 15.05 | 15.10 | 15.10 | -0.33% | 32,926,211 |
| Sep 16, 2025 | 15.25 | 15.35 | 15.15 | 15.15 | 15.15 | -0.33% | 46,629,932 |
| Sep 15, 2025 | 15.35 | 15.50 | 15.20 | 15.20 | 15.20 | -0.65% | 36,779,603 |
| Sep 12, 2025 | 15.10 | 15.35 | 15.10 | 15.30 | 15.30 | 2.00% | 46,131,202 |
| Sep 11, 2025 | 15.30 | 15.35 | 15.00 | 15.00 | 15.00 | -1.64% | 56,122,055 |
| Sep 10, 2025 | 15.30 | 15.40 | 15.20 | 15.25 | 15.25 | 0.33% | 33,542,514 |
| Sep 9, 2025 | 15.35 | 15.50 | 15.20 | 15.20 | 15.20 | -0.33% | 41,459,335 |
| Sep 8, 2025 | 15.25 | 15.35 | 15.25 | 15.25 | 15.25 | - | 20,191,172 |
| Sep 5, 2025 | 15.35 | 15.45 | 15.20 | 15.25 | 15.25 | -0.33% | 32,345,700 |
| Sep 4, 2025 | 15.35 | 15.40 | 15.25 | 15.30 | 15.30 | - | 31,558,931 |
| Sep 3, 2025 | 15.55 | 15.55 | 15.30 | 15.30 | 15.30 | -1.61% | 30,234,865 |
| Sep 2, 2025 | 15.35 | 15.60 | 15.35 | 15.55 | 15.55 | 1.30% | 15,248,015 |
| Sep 1, 2025 | 15.25 | 15.45 | 15.25 | 15.35 | 15.35 | 0.66% | 20,242,050 |
| Aug 29, 2025 | 15.50 | 15.60 | 15.25 | 15.25 | 15.25 | -0.97% | 38,232,869 |
| Aug 28, 2025 | 15.50 | 15.64 | 15.40 | 15.40 | 15.40 | -0.90% | 29,511,147 |
| Aug 27, 2025 | 15.54 | 15.64 | 15.54 | 15.54 | 15.54 | -0.32% | 17,871,246 |
| Aug 26, 2025 | 15.79 | 15.84 | 15.59 | 15.59 | 15.59 | -1.58% | 34,447,652 |
| Aug 25, 2025 | 15.84 | 15.89 | 15.74 | 15.84 | 15.84 | 0.64% | 20,878,291 |
| Aug 22, 2025 | 15.79 | 15.94 | 15.74 | 15.74 | 15.74 | -0.63% | 13,578,235 |
| Aug 21, 2025 | 15.69 | 15.84 | 15.69 | 15.84 | 15.84 | 1.60% | 21,584,781 |
| Aug 20, 2025 | 15.79 | 15.84 | 15.54 | 15.59 | 15.59 | -0.95% | 27,183,398 |
| Aug 19, 2025 | 15.69 | 15.79 | 15.64 | 15.74 | 15.74 | -0.32% | 16,863,218 |
| Aug 18, 2025 | 15.64 | 15.79 | 15.59 | 15.79 | 15.79 | 0.32% | 21,376,577 |
| Aug 15, 2025 | 15.69 | 15.74 | 15.59 | 15.74 | 15.74 | 0.32% | 19,559,694 |
| Aug 14, 2025 | 15.59 | 15.79 | 15.59 | 15.69 | 15.69 | 0.64% | 30,971,006 |
| Aug 13, 2025 | 15.54 | 15.59 | 15.45 | 15.59 | 15.59 | 0.58% | 21,042,511 |
| Aug 12, 2025 | 15.35 | 15.54 | 15.35 | 15.50 | 15.50 | 0.65% | 21,476,395 |
| Aug 11, 2025 | 15.45 | 15.45 | 15.30 | 15.40 | 15.40 | -0.32% | 28,817,860 |
| Aug 8, 2025 | 15.40 | 15.50 | 15.35 | 15.45 | 15.45 | 0.65% | 26,176,479 |
| Aug 7, 2025 | 15.40 | 15.45 | 15.35 | 15.35 | 15.35 | - | 21,538,371 |
| Aug 6, 2025 | 15.25 | 15.40 | 15.20 | 15.35 | 15.35 | 0.66% | 25,415,072 |
| Aug 5, 2025 | 15.20 | 15.25 | 15.15 | 15.25 | 15.25 | 0.33% | 25,726,879 |
| Aug 4, 2025 | 15.00 | 15.30 | 15.00 | 15.20 | 15.20 | 0.33% | 22,067,037 |
| Aug 1, 2025 | 14.90 | 15.20 | 14.90 | 15.15 | 15.15 | 0.66% | 23,278,492 |
| Jul 31, 2025 | 15.10 | 15.15 | 15.05 | 15.05 | 15.05 | -0.99% | 17,715,278 |
| Jul 30, 2025 | 15.05 | 15.20 | 15.05 | 15.20 | 15.20 | 1.67% | 20,314,983 |
| Jul 29, 2025 | 15.05 | 15.15 | 14.90 | 14.95 | 14.95 | -0.66% | 29,700,352 |
| Jul 28, 2025 | 15.15 | 15.20 | 15.05 | 15.05 | 15.05 | -0.66% | 14,901,639 |
| Jul 25, 2025 | 15.15 | 15.20 | 15.10 | 15.15 | 15.15 | -0.33% | 14,940,427 |
| Jul 24, 2025 | 15.30 | 15.30 | 15.10 | 15.20 | 15.20 | -0.33% | 19,396,492 |
| Jul 23, 2025 | 15.20 | 15.25 | 15.15 | 15.25 | 15.25 | 1.33% | 19,754,869 |
| Jul 22, 2025 | 15.20 | 15.30 | 15.05 | 15.05 | 15.05 | -0.99% | 25,451,002 |
| Jul 21, 2025 | 15.35 | 15.40 | 15.15 | 15.20 | 15.20 | -0.65% | 18,243,549 |