KGI Financial Holding Co., Ltd. (TPE:2883)
Taiwan
· Delayed Price · Currency is TWD 16.05
+0.05 (0.31%)
At close: Dec 5, 2025
KGI Financial Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 16.00 | 16.10 | 15.95 | 16.05 | 16.05 | 0.31% | 23,872,817 |
| Dec 4, 2025 | 15.90 | 16.10 | 15.85 | 16.00 | 16.00 | 0.95% | 33,414,190 |
| Dec 3, 2025 | 15.95 | 16.00 | 15.80 | 15.85 | 15.85 | - | 23,323,760 |
| Dec 2, 2025 | 15.70 | 15.85 | 15.70 | 15.85 | 15.85 | 1.28% | 19,995,890 |
| Dec 1, 2025 | 15.80 | 15.95 | 15.65 | 15.65 | 15.65 | -0.63% | 23,885,577 |
| Nov 28, 2025 | 15.90 | 15.90 | 15.65 | 15.75 | 15.75 | -0.94% | 28,147,870 |
| Nov 27, 2025 | 15.85 | 16.00 | 15.75 | 15.90 | 15.90 | 0.32% | 33,510,034 |
| Nov 26, 2025 | 15.70 | 15.85 | 15.70 | 15.85 | 15.85 | 1.93% | 29,269,987 |
| Nov 25, 2025 | 15.55 | 15.65 | 15.45 | 15.55 | 15.55 | 0.32% | 30,945,587 |
| Nov 24, 2025 | 15.25 | 15.55 | 15.25 | 15.50 | 15.50 | 1.97% | 60,854,691 |
| Nov 21, 2025 | 15.40 | 15.45 | 15.20 | 15.20 | 15.20 | -2.25% | 45,210,355 |
| Nov 20, 2025 | 15.45 | 15.55 | 15.40 | 15.55 | 15.55 | 1.63% | 18,598,860 |
| Nov 19, 2025 | 15.55 | 15.60 | 15.30 | 15.30 | 15.30 | -1.29% | 41,727,740 |
| Nov 18, 2025 | 15.75 | 15.80 | 15.50 | 15.50 | 15.50 | -1.90% | 42,211,080 |
| Nov 17, 2025 | 16.00 | 16.05 | 15.75 | 15.80 | 15.80 | -1.25% | 47,024,660 |
| Nov 14, 2025 | 16.00 | 16.20 | 15.95 | 16.00 | 16.00 | -0.93% | 32,461,500 |
| Nov 13, 2025 | 16.05 | 16.25 | 16.05 | 16.15 | 16.15 | 0.62% | 35,056,590 |
| Nov 12, 2025 | 16.15 | 16.20 | 16.05 | 16.05 | 16.05 | - | 29,144,850 |
| Nov 11, 2025 | 16.05 | 16.15 | 16.05 | 16.05 | 16.05 | - | 33,184,310 |
| Nov 10, 2025 | 16.00 | 16.20 | 15.95 | 16.05 | 16.05 | 1.90% | 28,951,560 |
| Nov 7, 2025 | 15.90 | 15.95 | 15.75 | 15.75 | 15.75 | -0.94% | 15,244,240 |
| Nov 6, 2025 | 15.85 | 16.00 | 15.75 | 15.90 | 15.90 | 0.95% | 22,177,520 |
| Nov 5, 2025 | 15.85 | 15.90 | 15.65 | 15.75 | 15.75 | -1.25% | 35,569,240 |
| Nov 4, 2025 | 16.05 | 16.15 | 15.95 | 15.95 | 15.95 | -0.62% | 22,008,980 |
| Nov 3, 2025 | 15.90 | 16.10 | 15.85 | 16.05 | 16.05 | 0.94% | 24,646,490 |
| Oct 31, 2025 | 16.00 | 16.05 | 15.80 | 15.90 | 15.90 | -0.31% | 31,671,020 |
| Oct 30, 2025 | 16.00 | 16.05 | 15.85 | 15.95 | 15.95 | -0.31% | 38,601,820 |
| Oct 29, 2025 | 16.10 | 16.15 | 15.95 | 16.00 | 16.00 | -0.31% | 26,061,330 |
| Oct 28, 2025 | 16.10 | 16.15 | 15.90 | 16.05 | 16.05 | -0.31% | 29,482,040 |
| Oct 27, 2025 | 16.20 | 16.30 | 16.00 | 16.10 | 16.10 | -0.31% | 43,346,560 |
| Oct 23, 2025 | 16.00 | 16.15 | 15.95 | 16.15 | 16.15 | 0.62% | 36,685,520 |
| Oct 22, 2025 | 15.80 | 16.10 | 15.80 | 16.05 | 16.05 | 1.90% | 59,165,330 |
| Oct 21, 2025 | 15.80 | 15.95 | 15.75 | 15.75 | 15.75 | 0.32% | 26,573,570 |
| Oct 20, 2025 | 15.85 | 15.95 | 15.65 | 15.70 | 15.70 | -0.32% | 31,554,240 |
| Oct 17, 2025 | 15.75 | 15.85 | 15.70 | 15.75 | 15.75 | -0.32% | 34,329,680 |
| Oct 16, 2025 | 15.85 | 16.05 | 15.75 | 15.80 | 15.80 | - | 69,159,240 |
| Oct 15, 2025 | 15.50 | 15.80 | 15.40 | 15.80 | 15.80 | 3.27% | 81,802,050 |
| Oct 14, 2025 | 15.20 | 15.60 | 15.20 | 15.30 | 15.30 | 1.32% | 103,916,000 |
| Oct 13, 2025 | 15.00 | 15.20 | 14.95 | 15.10 | 15.10 | -0.33% | 59,621,090 |
| Oct 9, 2025 | 15.05 | 15.20 | 15.05 | 15.15 | 15.15 | 1.00% | 36,269,870 |
| Oct 8, 2025 | 14.90 | 15.20 | 14.90 | 15.00 | 15.00 | 0.67% | 26,822,300 |
| Oct 7, 2025 | 14.90 | 15.10 | 14.80 | 14.90 | 14.90 | - | 41,234,560 |
| Oct 3, 2025 | 15.10 | 15.15 | 14.90 | 14.90 | 14.90 | -1.00% | 26,287,850 |
| Oct 2, 2025 | 15.05 | 15.15 | 14.95 | 15.05 | 15.05 | 1.01% | 30,892,270 |
| Oct 1, 2025 | 15.00 | 15.25 | 14.90 | 14.90 | 14.90 | -0.33% | 73,785,090 |
| Sep 30, 2025 | 14.90 | 15.00 | 14.85 | 14.95 | 14.95 | 1.01% | 40,681,050 |
| Sep 26, 2025 | 14.90 | 14.90 | 14.65 | 14.80 | 14.80 | -0.67% | 46,067,150 |
| Sep 25, 2025 | 15.05 | 15.10 | 14.85 | 14.90 | 14.90 | -0.67% | 53,569,210 |
| Sep 24, 2025 | 15.00 | 15.15 | 15.00 | 15.00 | 15.00 | - | 38,126,930 |
| Sep 23, 2025 | 15.15 | 15.20 | 15.00 | 15.00 | 15.00 | -0.66% | 47,234,440 |