Skip to main content
logo
KGI Financial Holding Co., Ltd. (TPE:2883)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
20.35
+0.45 (2.26%)
Mar 5, 2026, 1:10 PM CST

KGI Financial Holding Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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