KGI Financial Holding Co., Ltd. 2883
TWSE · Taiwan · Finance
TWD 37.35+0.45 (+1.22%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 37.35 | +1.22% | TWD 36.90 | TWD 37.70 | TWD 36.60 | 67.12M |
| 2026-10-01 | TWD 36.90 | -5.02% | TWD 38.60 | TWD 38.75 | TWD 36.40 | 119.61M |
| 2026-09-30 | TWD 38.85 | -0.26% | TWD 39.40 | TWD 39.40 | TWD 38.75 | 33.61M |
| 2026-09-29 | TWD 38.95 | 0.00% | TWD 39.30 | TWD 39.75 | TWD 38.85 | 37.42M |
| 2026-09-24 | TWD 38.95 | -1.02% | TWD 38.90 | TWD 39.25 | TWD 38.65 | 20.57M |
| 2026-09-23 | TWD 39.35 | +0.13% | TWD 39.45 | TWD 39.50 | TWD 38.85 | 34.83M |
| 2026-09-22 | TWD 39.30 | -2.84% | TWD 40.80 | TWD 40.80 | TWD 39.30 | 45.98M |
| 2026-09-21 | TWD 40.45 | +2.93% | TWD 39.30 | TWD 40.80 | TWD 38.95 | 53.43M |
| 2026-09-18 | TWD 39.30 | -0.88% | TWD 40.00 | TWD 40.00 | TWD 38.40 | 81.16M |
| 2026-09-17 | TWD 39.65 | +1.28% | TWD 39.45 | TWD 40.15 | TWD 39.20 | 43.19M |
| 2026-09-16 | TWD 39.15 | +2.62% | TWD 38.30 | TWD 39.20 | TWD 38.05 | 43.97M |
| 2026-09-15 | TWD 38.15 | -1.68% | TWD 38.70 | TWD 38.95 | TWD 38.00 | 53.28M |
| 2026-09-14 | TWD 38.80 | +2.51% | TWD 37.85 | TWD 39.00 | TWD 37.25 | 42.52M |
| 2026-09-11 | TWD 37.85 | +1.75% | TWD 36.95 | TWD 37.85 | TWD 36.75 | 44.20M |
| 2026-09-10 | TWD 37.20 | +1.22% | TWD 36.45 | TWD 37.40 | TWD 36.45 | 39.49M |
| 2026-09-09 | TWD 36.75 | -1.47% | TWD 37.05 | TWD 37.25 | TWD 36.00 | 51.94M |
| 2026-09-08 | TWD 37.30 | +0.95% | TWD 36.90 | TWD 37.60 | TWD 36.75 | 34.30M |
| 2026-09-07 | TWD 36.95 | +0.68% | TWD 37.10 | TWD 37.45 | TWD 36.30 | 51.08M |
| 2026-09-04 | TWD 36.70 | +2.23% | TWD 36.40 | TWD 36.70 | TWD 35.95 | 42.58M |
| 2026-09-03 | TWD 35.90 | +1.13% | TWD 35.65 | TWD 36.75 | TWD 35.60 | 60.23M |
| 2026-09-02 | TWD 35.50 | +1.57% | TWD 34.85 | TWD 35.60 | TWD 34.60 | 46.95M |
| 2026-09-01 | TWD 34.95 | +3.25% | TWD 33.90 | TWD 35.10 | TWD 33.90 | 55.37M |
| 2026-08-31 | TWD 33.85 | +3.36% | TWD 32.70 | TWD 33.85 | TWD 32.55 | 101.25M |
| 2026-08-28 | TWD 32.75 | +1.87% | TWD 32.50 | TWD 32.80 | TWD 32.15 | 20.20M |
| 2026-08-27 | TWD 32.15 | -0.31% | TWD 32.75 | TWD 33.00 | TWD 32.15 | 34.12M |
| 2026-08-26 | TWD 32.25 | +1.74% | TWD 31.65 | TWD 33.10 | TWD 31.60 | 63.42M |
| 2026-08-25 | TWD 31.70 | +2.26% | TWD 31.00 | TWD 31.70 | TWD 30.90 | 36.94M |
| 2026-08-24 | TWD 31.00 | -1.74% | TWD 31.75 | TWD 31.95 | TWD 30.70 | 36.68M |
| 2026-08-21 | TWD 31.55 | +3.78% | TWD 30.40 | TWD 31.55 | TWD 30.30 | 48.93M |
| 2026-08-20 | TWD 30.40 | 0.00% | TWD 30.70 | TWD 30.70 | TWD 30.05 | 26.41M |
| 2026-08-19 | TWD 30.40 | -1.78% | TWD 30.70 | TWD 30.85 | TWD 30.30 | 40.95M |
| 2026-08-18 | TWD 30.95 | -1.43% | TWD 31.10 | TWD 31.35 | TWD 30.85 | 50.29M |
| 2026-08-17 | TWD 31.40 | -0.79% | TWD 31.50 | TWD 31.65 | TWD 30.90 | 52.00M |
| 2026-08-14 | TWD 31.65 | +0.48% | TWD 31.25 | TWD 31.75 | TWD 30.95 | 58.55M |
| 2026-08-13 | TWD 31.50 | +0.96% | TWD 31.40 | TWD 31.50 | TWD 30.85 | 34.21M |
| 2026-08-12 | TWD 31.20 | +0.48% | TWD 31.00 | TWD 31.40 | TWD 30.55 | 29.09M |
| 2026-08-11 | TWD 31.05 | 0.00% | TWD 30.80 | TWD 31.20 | TWD 30.65 | 21.36M |
| 2026-08-10 | TWD 31.05 | +0.65% | TWD 31.00 | TWD 31.05 | TWD 30.35 | 30.25M |
| 2026-08-07 | TWD 30.85 | +0.82% | TWD 30.50 | TWD 30.95 | TWD 30.30 | 26.83M |
| 2026-08-06 | TWD 30.60 | -3.16% | TWD 31.15 | TWD 31.35 | TWD 30.50 | 45.75M |
| 2026-08-05 | TWD 31.60 | +3.44% | TWD 30.95 | TWD 31.75 | TWD 30.95 | 65.14M |
| 2026-08-04 | TWD 30.55 | +0.49% | TWD 29.85 | TWD 30.65 | TWD 29.85 | 36.90M |
| 2026-08-03 | TWD 30.40 | -1.46% | TWD 30.50 | TWD 30.55 | TWD 29.90 | 58.37M |
| 2026-07-31 | TWD 30.85 | +6.56% | TWD 29.60 | TWD 31.00 | TWD 29.60 | 88.23M |
| 2026-07-30 | TWD 28.95 | -0.69% | TWD 29.25 | TWD 29.25 | TWD 28.35 | 43.76M |
| 2026-07-29 | TWD 29.15 | -1.52% | TWD 29.65 | TWD 29.95 | TWD 28.50 | 58.11M |
| 2026-07-28 | TWD 29.60 | -3.58% | TWD 30.50 | TWD 30.55 | TWD 29.30 | 49.62M |
| 2026-07-27 | TWD 30.70 | +0.16% | TWD 30.95 | TWD 30.95 | TWD 30.50 | 29.73M |
| 2026-07-24 | TWD 30.65 | -0.65% | TWD 30.45 | TWD 30.95 | TWD 30.40 | 37.40M |
| 2026-07-23 | TWD 30.85 | +1.31% | TWD 30.80 | TWD 31.30 | TWD 30.50 | 42.88M |
| 2026-07-22 | TWD 30.45 | +2.53% | TWD 29.70 | TWD 30.80 | TWD 29.70 | 57.72M |
| 2026-07-21 | TWD 29.70 | +0.51% | TWD 29.80 | TWD 30.20 | TWD 29.50 | 38.96M |
| 2026-07-20 | TWD 29.55 | -1.50% | TWD 30.45 | TWD 30.60 | TWD 29.55 | 70.27M |
| 2026-07-17 | TWD 30.00 | -1.80% | TWD 30.00 | TWD 30.45 | TWD 29.70 | 52.50M |
| 2026-07-16 | TWD 30.55 | +1.33% | TWD 30.10 | TWD 30.55 | TWD 29.70 | 43.66M |
| 2026-07-15 | TWD 30.15 | +2.20% | TWD 30.20 | TWD 31.00 | TWD 30.05 | 50.99M |
| 2026-07-14 | TWD 29.50 | -1.01% | TWD 30.10 | TWD 30.10 | TWD 28.90 | 49.07M |
| 2026-07-13 | TWD 29.80 | -0.83% | TWD 30.10 | TWD 30.65 | TWD 29.70 | 36.33M |
| 2026-07-10 | TWD 30.05 | 0.00% | TWD 30.05 | TWD 30.05 | TWD 30.05 | 0 |
| 2026-07-09 | TWD 30.05 | -2.12% | TWD 30.70 | TWD 30.95 | TWD 29.75 | 41.40M |
| 2026-07-08 | TWD 30.70 | +1.99% | TWD 30.90 | TWD 31.20 | TWD 30.40 | 71.24M |
| 2026-07-07 | TWD 30.10 | +3.79% | TWD 28.75 | TWD 30.90 | TWD 28.75 | 125.75M |
| 2026-07-06 | TWD 29.00 | +1.93% | TWD 28.65 | TWD 29.10 | TWD 28.55 | 40.65M |
| 2026-07-03 | TWD 28.45 | +1.97% | TWD 27.60 | TWD 28.55 | TWD 27.60 | 57.67M |
| 2026-07-02 | TWD 27.90 | -1.41% | TWD 28.20 | TWD 28.50 | TWD 27.75 | 70.22M |
| 2026-07-01 | TWD 28.30 | -1.39% | TWD 29.10 | TWD 29.55 | TWD 28.10 | 86.97M |
| 2026-06-30 | TWD 28.70 | -3.20% | TWD 28.70 | TWD 29.05 | TWD 27.85 | 142.05M |
| 2026-06-29 | TWD 29.65 | -0.84% | TWD 30.10 | TWD 30.80 | TWD 29.55 | 91.29M |
| 2026-06-26 | TWD 29.90 | -1.97% | TWD 30.45 | TWD 30.75 | TWD 29.85 | 71.60M |
| 2026-06-25 | TWD 30.50 | +2.35% | TWD 29.85 | TWD 30.60 | TWD 29.75 | 58.54M |
| 2026-06-24 | TWD 29.80 | -1.00% | TWD 30.10 | TWD 30.15 | TWD 29.50 | 65.64M |
| 2026-06-23 | TWD 30.10 | -0.82% | TWD 30.65 | TWD 30.90 | TWD 30.10 | 89.14M |
| 2026-06-22 | TWD 30.35 | -1.30% | TWD 30.60 | TWD 30.95 | TWD 30.10 | 84.41M |
| 2026-06-18 | TWD 30.75 | +1.82% | TWD 31.00 | TWD 31.20 | TWD 30.20 | 127.14M |
| 2026-06-17 | TWD 30.20 | +1.68% | TWD 30.20 | TWD 31.15 | TWD 29.40 | 143.64M |
| 2026-06-16 | TWD 29.70 | +3.13% | TWD 29.00 | TWD 30.20 | TWD 28.75 | 126.57M |
| 2026-06-15 | TWD 28.80 | +4.92% | TWD 28.30 | TWD 28.80 | TWD 28.05 | 81.53M |
| 2026-06-12 | TWD 27.45 | -1.08% | TWD 28.75 | TWD 29.40 | TWD 27.45 | 98.30M |
| 2026-06-11 | TWD 27.75 | -1.60% | TWD 28.10 | TWD 28.50 | TWD 27.55 | 173.86M |
| 2026-06-10 | TWD 28.20 | -2.93% | TWD 28.45 | TWD 28.85 | TWD 27.85 | 202.58M |
| 2026-06-09 | TWD 29.05 | +8.60% | TWD 26.85 | TWD 29.15 | TWD 26.85 | 273.98M |
| 2026-06-08 | TWD 26.75 | -3.08% | TWD 26.55 | TWD 26.95 | TWD 25.50 | 270.27M |
| 2026-06-05 | TWD 27.60 | +0.73% | TWD 27.30 | TWD 28.50 | TWD 27.00 | 310.41M |
| 2026-06-04 | TWD 27.40 | +6.61% | TWD 26.90 | TWD 28.15 | TWD 26.00 | 526.14M |
| 2026-06-03 | TWD 25.70 | +9.83% | TWD 24.45 | TWD 25.70 | TWD 24.35 | 121.06M |
| 2026-06-02 | TWD 23.40 | +3.31% | TWD 22.55 | TWD 23.45 | TWD 22.30 | 212.42M |
| 2026-06-01 | TWD 22.65 | +0.67% | TWD 22.45 | TWD 22.90 | TWD 22.30 | 82.49M |
| 2026-05-29 | TWD 22.50 | +1.58% | TWD 22.50 | TWD 22.60 | TWD 22.00 | 107.57M |
| 2026-05-28 | TWD 22.15 | -0.67% | TWD 22.40 | TWD 22.85 | TWD 22.00 | 88.65M |
| 2026-05-27 | TWD 22.30 | +3.48% | TWD 21.70 | TWD 22.80 | TWD 21.55 | 108.47M |