Skip to main content
logo
KGI Financial Holding Co., Ltd. (TPE:2883B)
Taiwan flag Taiwan · Delayed Price · Currency is TWD · Preferred Stock
8.23
-0.01 (-0.12%)
At close: Apr 30, 2026

TPE:2883B Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 30, 20268.258.258.218.238.23-0.12%1,238,506
Apr 29, 20268.228.258.218.248.24-1,184,358
Apr 28, 20268.228.248.208.248.240.24%2,368,536
Apr 27, 20268.248.248.218.228.22-0.24%1,394,287
Apr 24, 20268.258.268.238.248.24-0.24%1,282,535
Apr 23, 20268.268.278.248.268.26-0.12%2,052,313
Apr 22, 20268.278.288.268.278.27-1,289,196
Apr 21, 20268.308.308.278.278.27-0.36%1,055,335
Apr 20, 20268.308.308.278.308.300.12%702,811
Apr 17, 20268.298.298.278.298.29-367,181
Apr 16, 20268.278.298.278.298.29-593,463
Apr 15, 20268.288.298.258.298.29-1,395,301
Apr 14, 20268.288.298.268.298.29-979,945
Apr 13, 20268.298.298.278.298.290.12%603,275
Apr 10, 20268.288.298.278.288.28-675,170
Apr 9, 20268.328.348.268.288.28-0.48%1,088,218
Apr 8, 20268.398.398.308.328.32-0.83%2,426,375
Apr 7, 20268.328.408.328.398.390.84%3,521,422
Apr 2, 20268.238.338.238.328.320.97%4,310,317
Apr 1, 20268.138.248.138.248.241.35%2,885,171
Mar 31, 20268.118.138.118.138.130.25%1,759,083
Mar 30, 20268.118.128.088.118.11-764,635
Mar 27, 20268.098.118.078.118.110.25%1,575,690
Mar 26, 20268.068.098.058.098.090.12%1,478,402
Mar 25, 20268.068.088.068.088.080.12%1,516,583
Mar 24, 20268.048.078.038.078.070.12%1,311,710
Mar 23, 20268.048.068.028.068.060.25%1,915,894
Mar 20, 20268.078.098.048.048.04-0.62%2,062,267
Mar 19, 20268.068.098.058.098.090.12%1,517,757
Mar 18, 20268.078.098.068.088.08-1,601,223
Mar 17, 20268.078.088.068.088.080.12%2,622,996
Mar 16, 20268.078.088.058.078.07-1,304,391
Mar 13, 20268.058.078.048.078.07-1,594,323
Mar 12, 20268.058.088.038.078.070.25%2,499,930
Mar 11, 20268.028.058.028.058.050.37%1,372,560
Mar 10, 20267.998.027.988.028.020.50%2,154,131
Mar 9, 20267.997.997.957.987.98-0.62%2,147,176
Mar 6, 20268.018.038.008.038.030.12%612,528
Mar 5, 20268.018.058.018.028.02-0.12%2,221,820
Mar 4, 20268.058.058.018.038.03-0.50%2,316,906
Mar 3, 20268.068.078.048.078.070.12%2,184,424
Mar 2, 20268.048.078.038.068.06-1,853,470
Feb 26, 20268.038.068.038.068.060.37%2,638,508
Feb 25, 20268.028.038.008.038.030.12%2,140,859
Feb 24, 20268.018.038.008.028.020.12%844,197
Feb 23, 20267.998.037.998.018.01-2,215,137
Feb 11, 20267.998.017.978.018.010.25%1,807,767
Feb 10, 20267.958.007.957.997.990.25%1,548,373
Feb 9, 20267.937.977.927.977.970.50%2,093,464
Feb 6, 20267.907.957.867.937.930.38%3,759,232