KGI Financial Holding Co., Ltd. 2883
TWSE · Tayvan · Finans
TWD 36,90-1,95 (-%5,02)
Piyasa kapalı· · TWD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · TWD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |
| 2026-05-26 | TWD 21,55 | -%0,46 | TWD 21,60 | TWD 21,90 | TWD 21,50 | 68,16M |