KGI Financial Holding Co., Ltd. (TPE:2883B)
Taiwan · Delayed Price · Currency is TWD · Preferred Stock8.14
+0.01 (0.12%)
At close: May 29, 2026
TPE:2883B Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 8.13 | 8.14 | 8.11 | 8.14 | 8.14 | 0.12% | 1,070,905 |
| May 28, 2026 | 8.12 | 8.13 | 8.09 | 8.13 | 8.13 | -0.12% | 1,697,500 |
| May 27, 2026 | 8.16 | 8.16 | 8.12 | 8.14 | 8.14 | -0.37% | 2,057,520 |
| May 26, 2026 | 8.18 | 8.18 | 8.15 | 8.17 | 8.17 | -0.12% | 2,188,998 |
| May 25, 2026 | 8.18 | 8.18 | 8.16 | 8.18 | 8.18 | -0.24% | 1,111,848 |
| May 22, 2026 | 8.20 | 8.20 | 8.18 | 8.20 | 8.20 | - | 633,278 |
| May 21, 2026 | 8.20 | 8.20 | 8.18 | 8.20 | 8.20 | - | 510,386 |
| May 20, 2026 | 8.19 | 8.20 | 8.18 | 8.20 | 8.20 | -0.12% | 1,040,379 |
| May 19, 2026 | 8.20 | 8.21 | 8.19 | 8.21 | 8.21 | - | 352,495 |
| May 18, 2026 | 8.19 | 8.21 | 8.19 | 8.21 | 8.21 | 0.12% | 800,787 |
| May 15, 2026 | 8.21 | 8.21 | 8.18 | 8.20 | 8.20 | -0.12% | 1,624,216 |
| May 14, 2026 | 8.20 | 8.21 | 8.19 | 8.21 | 8.21 | -0.12% | 776,757 |
| May 13, 2026 | 8.20 | 8.22 | 8.18 | 8.22 | 8.22 | - | 1,188,321 |
| May 12, 2026 | 8.24 | 8.24 | 8.18 | 8.22 | 8.22 | - | 1,623,070 |
| May 11, 2026 | 8.22 | 8.23 | 8.20 | 8.22 | 8.22 | - | 1,390,508 |
| May 8, 2026 | 8.20 | 8.23 | 8.19 | 8.22 | 8.22 | 0.12% | 1,184,158 |
| May 7, 2026 | 8.21 | 8.22 | 8.19 | 8.21 | 8.21 | -0.12% | 2,299,079 |
| May 6, 2026 | 8.21 | 8.23 | 8.20 | 8.22 | 8.22 | 0.12% | 1,893,942 |
| May 5, 2026 | 8.21 | 8.21 | 8.19 | 8.21 | 8.21 | - | 1,484,679 |
| May 4, 2026 | 8.23 | 8.23 | 8.21 | 8.21 | 8.21 | -0.24% | 1,991,812 |
| Apr 30, 2026 | 8.25 | 8.25 | 8.21 | 8.23 | 8.23 | -0.12% | 1,238,506 |
| Apr 29, 2026 | 8.22 | 8.25 | 8.21 | 8.24 | 8.24 | - | 1,184,358 |
| Apr 28, 2026 | 8.22 | 8.24 | 8.20 | 8.24 | 8.24 | 0.24% | 2,368,536 |
| Apr 27, 2026 | 8.24 | 8.24 | 8.21 | 8.22 | 8.22 | -0.24% | 1,394,287 |
| Apr 24, 2026 | 8.25 | 8.26 | 8.23 | 8.24 | 8.24 | -0.24% | 1,282,535 |
| Apr 23, 2026 | 8.26 | 8.27 | 8.24 | 8.26 | 8.26 | -0.12% | 2,052,313 |
| Apr 22, 2026 | 8.27 | 8.28 | 8.26 | 8.27 | 8.27 | - | 1,289,196 |
| Apr 21, 2026 | 8.30 | 8.30 | 8.27 | 8.27 | 8.27 | -0.36% | 1,055,335 |
| Apr 20, 2026 | 8.30 | 8.30 | 8.27 | 8.30 | 8.30 | 0.12% | 702,811 |
| Apr 17, 2026 | 8.29 | 8.29 | 8.27 | 8.29 | 8.29 | - | 367,181 |
| Apr 16, 2026 | 8.27 | 8.29 | 8.27 | 8.29 | 8.29 | - | 593,463 |
| Apr 15, 2026 | 8.28 | 8.29 | 8.25 | 8.29 | 8.29 | - | 1,395,301 |
| Apr 14, 2026 | 8.28 | 8.29 | 8.26 | 8.29 | 8.29 | - | 979,945 |
| Apr 13, 2026 | 8.29 | 8.29 | 8.27 | 8.29 | 8.29 | 0.12% | 603,275 |
| Apr 10, 2026 | 8.28 | 8.29 | 8.27 | 8.28 | 8.28 | - | 675,170 |
| Apr 9, 2026 | 8.32 | 8.34 | 8.26 | 8.28 | 8.28 | -0.48% | 1,088,218 |
| Apr 8, 2026 | 8.39 | 8.39 | 8.30 | 8.32 | 8.32 | -0.83% | 2,426,375 |
| Apr 7, 2026 | 8.32 | 8.40 | 8.32 | 8.39 | 8.39 | 0.84% | 3,521,422 |
| Apr 2, 2026 | 8.23 | 8.33 | 8.23 | 8.32 | 8.32 | 0.97% | 4,310,317 |
| Apr 1, 2026 | 8.13 | 8.24 | 8.13 | 8.24 | 8.24 | 1.35% | 2,885,171 |
| Mar 31, 2026 | 8.11 | 8.13 | 8.11 | 8.13 | 8.13 | 0.25% | 1,759,083 |
| Mar 30, 2026 | 8.11 | 8.12 | 8.08 | 8.11 | 8.11 | - | 764,635 |
| Mar 27, 2026 | 8.09 | 8.11 | 8.07 | 8.11 | 8.11 | 0.25% | 1,575,690 |
| Mar 26, 2026 | 8.06 | 8.09 | 8.05 | 8.09 | 8.09 | 0.12% | 1,478,402 |
| Mar 25, 2026 | 8.06 | 8.08 | 8.06 | 8.08 | 8.08 | 0.12% | 1,516,583 |
| Mar 24, 2026 | 8.04 | 8.07 | 8.03 | 8.07 | 8.07 | 0.12% | 1,311,710 |
| Mar 23, 2026 | 8.04 | 8.06 | 8.02 | 8.06 | 8.06 | 0.25% | 1,915,894 |
| Mar 20, 2026 | 8.07 | 8.09 | 8.04 | 8.04 | 8.04 | -0.62% | 2,062,267 |
| Mar 19, 2026 | 8.06 | 8.09 | 8.05 | 8.09 | 8.09 | 0.12% | 1,517,757 |
| Mar 18, 2026 | 8.07 | 8.09 | 8.06 | 8.08 | 8.08 | - | 1,601,223 |