KGI Financial Holding Co., Ltd. (TPE:2883)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
15.20
-0.05 (-0.33%)
Sep 9, 2025, 2:38 PM CST

KGI Financial Holding Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 8, 202515.2515.3515.2515.2515.25-20,191,172
Sep 5, 202515.3515.4515.2015.2515.25-0.33%32,345,700
Sep 4, 202515.3515.4015.2515.3015.30-31,558,931
Sep 3, 202515.5515.5515.3015.3015.30-1.61%30,234,865
Sep 2, 202515.3515.6015.3515.5515.551.30%15,248,015
Sep 1, 202515.2515.4515.2515.3515.350.66%20,242,050
Aug 29, 202515.5015.6015.2515.2515.25-0.97%38,232,869
Aug 28, 202515.5015.6415.4015.4015.40-0.90%29,511,147
Aug 27, 202515.5415.6415.5415.5415.54-0.32%17,871,246
Aug 26, 202515.7915.8415.5915.5915.59-1.58%34,447,652
Aug 25, 202515.8415.8915.7415.8415.840.64%20,878,291
Aug 22, 202515.7915.9415.7415.7415.74-0.63%13,578,235
Aug 21, 202515.6915.8415.6915.8415.841.60%21,584,781
Aug 20, 202515.7915.8415.5415.5915.59-0.95%27,183,398
Aug 19, 202515.6915.7915.6415.7415.74-0.32%16,863,218
Aug 18, 202515.6415.7915.5915.7915.790.32%21,376,577
Aug 15, 202515.6915.7415.5915.7415.740.32%19,559,694
Aug 14, 202515.5915.7915.5915.6915.690.64%30,971,006
Aug 13, 202515.5415.5915.4515.5915.590.58%21,042,511
Aug 12, 202515.3515.5415.3515.5015.500.65%21,476,395
Aug 11, 202515.4515.4515.3015.4015.40-0.32%28,817,860
Aug 8, 202515.4015.5015.3515.4515.450.65%26,176,479
Aug 7, 202515.4015.4515.3515.3515.35-21,538,371
Aug 6, 202515.2515.4015.2015.3515.350.66%25,415,072
Aug 5, 202515.2015.2515.1515.2515.250.33%25,726,879
Aug 4, 202515.0015.3015.0015.2015.200.33%22,067,037
Aug 1, 202514.9015.2014.9015.1515.150.66%23,278,492
Jul 31, 202515.1015.1515.0515.0515.05-0.99%17,715,278
Jul 30, 202515.0515.2015.0515.2015.201.67%20,314,983
Jul 29, 202515.0515.1514.9014.9514.95-0.66%29,700,352
Jul 28, 202515.1515.2015.0515.0515.05-0.66%14,901,639
Jul 25, 202515.1515.2015.1015.1515.15-0.33%14,940,427
Jul 24, 202515.3015.3015.1015.2015.20-0.33%19,396,492
Jul 23, 202515.2015.2515.1515.2515.251.33%19,754,869
Jul 22, 202515.2015.3015.0515.0515.05-0.99%25,451,002
Jul 21, 202515.3515.4015.1515.2015.20-0.65%18,243,549
Jul 18, 202515.3515.4015.2515.3015.30-18,171,180
Jul 17, 202515.2015.3515.2015.3015.300.33%32,202,574
Jul 16, 202515.0515.2514.9515.2515.251.33%40,242,221
Jul 15, 202515.1515.2014.9515.0515.05-0.99%32,801,157
Jul 14, 202515.1015.2515.0515.2015.200.66%43,774,521
Jul 11, 202514.9515.2014.9015.1015.101.34%66,190,577
Jul 10, 202514.8014.9014.6514.9014.901.36%42,584,755
Jul 9, 202514.8014.8514.6514.7014.70-0.34%36,542,443
Jul 8, 202515.0515.0514.7514.7514.75-2.32%51,421,489
Jul 7, 202514.7515.1014.7515.1015.102.37%69,199,750
Jul 4, 202515.0015.0514.7514.7514.75-1.67%67,685,168
Jul 3, 202514.8015.0014.8015.0015.001.35%41,497,747
Jul 2, 202515.0515.1014.7514.8014.80-2.63%63,229,570
Jul 1, 202514.8515.2014.8515.2015.202.70%66,252,897