KGI Financial Holding Co., Ltd.(TW:2883)
NT$35.90+0.70 (+1.99%)
TW:2883
KGI Financial Holding Co., Ltd. historical prices
NT$35.90
At close:+0.70 (+1.99%)
KGI Financial Holding Co., Ltd. (2883) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 35.60 | 35.90 | 34.75 | 35.90 | 35.90 | +1.99% | 35,028,520 | 0.80 |
| Nov 10, 2026 | 34.65 | 35.75 | 34.60 | 35.20 | 35.20 | +4.61% | 58,815,184 | 1.36 |
| Nov 09, 2026 | 33.60 | 35.30 | 33.60 | 34.55 | 34.55 | +2.67% | 55,410,223 | 1.29 |
| Nov 06, 2026 | 31.60 | 34.15 | 31.10 | 33.65 | 33.65 | -2.04% | 62,885,199 | 1.49 |
| Nov 05, 2026 | 34.90 | 35.40 | 34.35 | 34.35 | 34.35 | -1.29% | 48,646,055 | 1.16 |
| Nov 04, 2026 | 35.00 | 35.40 | 33.80 | 34.80 | 34.80 | -0.43% | 58,276,824 | 1.40 |
| Nov 03, 2026 | 37.05 | 37.20 | 34.90 | 34.95 | 34.95 | -6.17% | 69,223,172 | 1.68 |
| Nov 02, 2026 | 38.20 | 38.30 | 37.10 | 37.25 | 37.25 | -1.46% | 34,521,734 | 0.83 |
| Oct 30, 2026 | 38.25 | 38.25 | 37.40 | 37.80 | 37.80 | -1.82% | 35,655,612 | 0.86 |
| Oct 29, 2026 | 38.30 | 38.95 | 38.30 | 38.50 | 38.50 | -0.13% | 24,345,468 | 0.58 |
| Oct 28, 2026 | 38.60 | 39.30 | 38.40 | 38.55 | 38.55 | +0.26% | 34,363,416 | 0.80 |
| Oct 27, 2026 | 38.35 | 38.55 | 37.55 | 38.45 | 38.45 | +1.85% | 57,420,270 | 1.34 |
| Oct 26, 2026 | 37.75 | 38.45 | 37.70 | 37.75 | 37.75 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 37.75 | 38.45 | 37.70 | 37.75 | 37.75 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 38.45 | 38.45 | 37.70 | 37.75 | 37.75 | -1.31% | 38,039,316 | 0.86 |
| Oct 21, 2026 | 37.90 | 38.25 | 37.35 | 38.25 | 38.25 | +2.68% | 47,423,520 | 1.07 |
| Oct 20, 2026 | 37.75 | 38.50 | 37.20 | 37.25 | 37.25 | -2.49% | 40,863,692 | 0.92 |
| Oct 19, 2026 | 38.80 | 38.80 | 38.20 | 38.20 | 38.20 | -2.30% | 37,485,010 | 0.84 |
| Oct 16, 2026 | 38.50 | 39.50 | 38.35 | 39.10 | 39.10 | +1.82% | 48,956,050 | 1.10 |
| Oct 15, 2026 | 38.30 | 38.70 | 38.00 | 38.40 | 38.40 | -0.65% | 47,036,240 | 1.05 |
| Oct 14, 2026 | 38.80 | 38.90 | 38.20 | 38.65 | 38.65 | -0.26% | 28,991,822 | 0.64 |
| Oct 13, 2026 | 38.20 | 38.95 | 38.20 | 38.75 | 38.75 | -0.13% | 39,201,430 | 0.87 |
| Oct 12, 2026 | 37.30 | 39.10 | 37.10 | 38.80 | 38.80 | +3.33% | 57,137,590 | 1.26 |
| Oct 09, 2026 | 37.55 | 38.65 | 37.40 | 37.55 | 37.55 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 38.50 | 38.65 | 37.40 | 37.55 | 37.55 | -2.47% | 48,071,468 | 1.05 |
| Oct 07, 2026 | 37.80 | 38.50 | 37.60 | 38.50 | 38.50 | +2.26% | 37,336,180 | 0.83 |
| Oct 06, 2026 | 37.40 | 38.00 | 37.35 | 37.65 | 37.65 | +0.94% | 31,272,042 | 0.69 |
| Oct 05, 2026 | 37.90 | 37.95 | 37.20 | 37.30 | 37.30 | -0.13% | 33,641,656 | 0.73 |
| Oct 02, 2026 | 36.90 | 37.70 | 36.60 | 37.35 | 37.35 | +1.22% | 67,231,690 | 1.43 |
| Oct 01, 2026 | 38.60 | 38.75 | 36.40 | 36.90 | 36.90 | -5.02% | 120,935,180 | 2.65 |
| Sep 30, 2026 | 39.40 | 39.40 | 38.75 | 38.85 | 38.85 | -0.26% | 33,768,664 | 0.73 |
| Sep 29, 2026 | 39.30 | 39.75 | 38.85 | 38.95 | 38.95 | 0.00% | 37,568,264 | 0.81 |
| Sep 28, 2026 | 38.95 | 39.25 | 38.65 | 38.95 | 38.95 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 38.95 | 39.25 | 38.65 | 38.95 | 38.95 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 38.90 | 39.25 | 38.65 | 38.95 | 38.95 | -1.02% | 20,805,804 | 0.41 |
| Sep 23, 2026 | 39.45 | 39.50 | 38.85 | 39.35 | 39.35 | +0.13% | 35,038,084 | 0.68 |
| Sep 22, 2026 | 40.80 | 40.80 | 39.30 | 39.30 | 39.30 | -2.84% | 46,474,090 | 0.89 |
| Sep 21, 2026 | 39.30 | 40.80 | 38.95 | 40.45 | 40.45 | +2.93% | 53,769,740 | 1.03 |
| Sep 18, 2026 | 40.00 | 40.00 | 38.40 | 39.30 | 39.30 | -0.88% | 81,560,880 | 1.56 |
| Sep 17, 2026 | 39.45 | 40.15 | 39.20 | 39.65 | 39.65 | +1.28% | 43,537,730 | 0.82 |
| Sep 16, 2026 | 38.30 | 39.20 | 38.05 | 39.15 | 39.15 | +2.62% | 44,169,972 | 0.84 |
| Sep 15, 2026 | 38.70 | 38.95 | 38.00 | 38.15 | 38.15 | -1.68% | 53,530,732 | 1.00 |
| Sep 14, 2026 | 37.85 | 39.00 | 37.25 | 38.80 | 38.80 | +2.51% | 42,790,830 | 0.78 |
| Sep 11, 2026 | 36.95 | 37.85 | 36.75 | 37.85 | 37.85 | +1.75% | 44,415,170 | 0.79 |
| Sep 10, 2026 | 36.45 | 37.40 | 36.45 | 37.20 | 37.20 | +1.22% | 39,644,436 | 0.69 |
| Sep 09, 2026 | 37.05 | 37.25 | 36.00 | 36.75 | 36.75 | -1.47% | 52,226,650 | 0.90 |
| Sep 08, 2026 | 36.90 | 37.60 | 36.75 | 37.30 | 37.30 | +0.95% | 34,505,750 | 0.57 |
| Sep 07, 2026 | 37.10 | 37.45 | 36.30 | 36.95 | 36.95 | +0.68% | 51,314,316 | 0.82 |
| Sep 04, 2026 | 36.40 | 36.70 | 35.95 | 36.70 | 36.70 | +2.23% | 42,802,544 | 0.65 |
| Sep 03, 2026 | 35.65 | 36.75 | 35.60 | 35.90 | 35.90 | +1.13% | 60,617,344 | 0.87 |
