KGI Financial Holding Co., Ltd. (TPE:2883)
Taiwan · Delayed Price · Currency is TWD 15.30
-0.20 (-1.29%)
Nov 19, 2025, 1:35 PM CST
KGI Financial Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 19, 2025 | 15.55 | 15.60 | 15.35 | 15.40 | - | -0.65% | 15,522,850 |
| Nov 18, 2025 | 15.75 | 15.80 | 15.50 | 15.50 | 15.50 | -1.90% | 42,211,080 |
| Nov 17, 2025 | 16.00 | 16.05 | 15.75 | 15.80 | 15.80 | -1.25% | 47,024,660 |
| Nov 14, 2025 | 16.00 | 16.20 | 15.95 | 16.00 | 16.00 | -0.93% | 32,461,500 |
| Nov 13, 2025 | 16.05 | 16.25 | 16.05 | 16.15 | 16.15 | 0.62% | 35,056,590 |
| Nov 12, 2025 | 16.15 | 16.20 | 16.05 | 16.05 | 16.05 | - | 29,144,850 |
| Nov 11, 2025 | 16.05 | 16.15 | 16.05 | 16.05 | 16.05 | - | 33,184,310 |
| Nov 10, 2025 | 16.00 | 16.20 | 15.95 | 16.05 | 16.05 | 1.90% | 28,951,560 |
| Nov 7, 2025 | 15.90 | 15.95 | 15.75 | 15.75 | 15.75 | -0.94% | 15,244,240 |
| Nov 6, 2025 | 15.85 | 16.00 | 15.75 | 15.90 | 15.90 | 0.95% | 22,177,520 |
| Nov 5, 2025 | 15.85 | 15.90 | 15.65 | 15.75 | 15.75 | -1.25% | 35,569,240 |
| Nov 4, 2025 | 16.05 | 16.15 | 15.95 | 15.95 | 15.95 | -0.62% | 22,008,980 |
| Nov 3, 2025 | 15.90 | 16.10 | 15.85 | 16.05 | 16.05 | 0.94% | 24,646,490 |
| Oct 31, 2025 | 16.00 | 16.05 | 15.80 | 15.90 | 15.90 | -0.31% | 31,671,020 |
| Oct 30, 2025 | 16.00 | 16.05 | 15.85 | 15.95 | 15.95 | -0.31% | 38,601,820 |
| Oct 29, 2025 | 16.10 | 16.15 | 15.95 | 16.00 | 16.00 | -0.31% | 26,061,330 |
| Oct 28, 2025 | 16.10 | 16.15 | 15.90 | 16.05 | 16.05 | -0.31% | 29,482,040 |
| Oct 27, 2025 | 16.20 | 16.30 | 16.00 | 16.10 | 16.10 | -0.31% | 43,346,560 |
| Oct 23, 2025 | 16.00 | 16.15 | 15.95 | 16.15 | 16.15 | 0.62% | 36,685,520 |
| Oct 22, 2025 | 15.80 | 16.10 | 15.80 | 16.05 | 16.05 | 1.90% | 59,165,330 |
| Oct 21, 2025 | 15.80 | 15.95 | 15.75 | 15.75 | 15.75 | 0.32% | 26,573,570 |
| Oct 20, 2025 | 15.85 | 15.95 | 15.65 | 15.70 | 15.70 | -0.32% | 31,554,240 |
| Oct 17, 2025 | 15.75 | 15.85 | 15.70 | 15.75 | 15.75 | -0.32% | 34,329,680 |
| Oct 16, 2025 | 15.85 | 16.05 | 15.75 | 15.80 | 15.80 | - | 69,159,240 |
| Oct 15, 2025 | 15.50 | 15.80 | 15.40 | 15.80 | 15.80 | 3.27% | 81,802,050 |
| Oct 14, 2025 | 15.20 | 15.60 | 15.20 | 15.30 | 15.30 | 1.32% | 103,916,000 |
| Oct 13, 2025 | 15.00 | 15.20 | 14.95 | 15.10 | 15.10 | -0.33% | 59,621,090 |
| Oct 9, 2025 | 15.05 | 15.20 | 15.05 | 15.15 | 15.15 | 1.00% | 36,269,870 |
| Oct 8, 2025 | 14.90 | 15.20 | 14.90 | 15.00 | 15.00 | 0.67% | 26,822,300 |
| Oct 7, 2025 | 14.90 | 15.10 | 14.80 | 14.90 | 14.90 | - | 41,234,560 |
| Oct 3, 2025 | 15.10 | 15.15 | 14.90 | 14.90 | 14.90 | -1.00% | 26,287,850 |
| Oct 2, 2025 | 15.05 | 15.15 | 14.95 | 15.05 | 15.05 | 1.01% | 30,892,270 |
| Oct 1, 2025 | 15.00 | 15.25 | 14.90 | 14.90 | 14.90 | -0.33% | 73,785,090 |
| Sep 30, 2025 | 14.90 | 15.00 | 14.85 | 14.95 | 14.95 | 1.01% | 40,681,050 |
| Sep 26, 2025 | 14.90 | 14.90 | 14.65 | 14.80 | 14.80 | -0.67% | 46,067,150 |
| 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 | - | 38,126,930 |
| Sep 23, 2025 | 15.15 | 15.20 | 15.00 | 15.00 | 15.00 | -0.66% | 47,234,440 |
| Sep 22, 2025 | 15.20 | 15.35 | 15.10 | 15.10 | 15.10 | -0.66% | 42,445,750 |
| Sep 19, 2025 | 15.15 | 15.20 | 15.00 | 15.20 | 15.20 | 0.33% | 83,284,020 |
| Sep 18, 2025 | 15.20 | 15.20 | 15.10 | 15.15 | 15.15 | 0.33% | 23,801,510 |
| Sep 17, 2025 | 15.15 | 15.20 | 15.05 | 15.10 | 15.10 | -0.33% | 32,926,210 |
| Sep 16, 2025 | 15.25 | 15.35 | 15.15 | 15.15 | 15.15 | -0.33% | 46,629,930 |
| Sep 15, 2025 | 15.35 | 15.50 | 15.20 | 15.20 | 15.20 | -0.65% | 36,779,600 |
| Sep 12, 2025 | 15.10 | 15.35 | 15.10 | 15.30 | 15.30 | 2.00% | 46,131,200 |
| Sep 11, 2025 | 15.30 | 15.35 | 15.00 | 15.00 | 15.00 | -1.64% | 56,122,050 |
| Sep 10, 2025 | 15.30 | 15.40 | 15.20 | 15.25 | 15.25 | 0.33% | 33,542,510 |
| Sep 9, 2025 | 15.35 | 15.50 | 15.20 | 15.20 | 15.20 | -0.33% | 41,459,330 |
| Sep 8, 2025 | 15.25 | 15.35 | 15.25 | 15.25 | 15.25 | - | 20,191,170 |
| Sep 5, 2025 | 15.35 | 15.45 | 15.20 | 15.25 | 15.25 | -0.33% | 32,345,700 |