KGI Financial Holding Co., Ltd. (2883.TW) TAI
19.90
+0.1(+0.51%)
Currency In TWD
- General
- Statistics
- Historical Data
- Profile
- Financials
19.90
+0.1(+0.51%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 19.9 | 19.9 | 19.9 | 20.05 | 19.85 | 23.65M |
| April 01, 2026 | 19.6 | 19.8 | 19.8 | 19.8 | 19.4 | 39.81M |
| March 31, 2026 | 19.35 | 19.25 | 19.25 | 19.5 | 19.2 | 38.79M |
| March 30, 2026 | 19.3 | 19.4 | 19.4 | 19.65 | 19.3 | 49.38M |
| March 27, 2026 | 19.7 | 19.85 | 19.85 | 19.9 | 19.65 | 25.05M |
| March 26, 2026 | 20.35 | 19.8 | 19.8 | 20.35 | 19.8 | 41.41M |
| March 25, 2026 | 20.35 | 20.35 | 20.35 | 20.5 | 20.05 | 44.34M |
| March 24, 2026 | 20 | 19.8 | 19.8 | 20.05 | 19.65 | 38.08M |
| March 23, 2026 | 19.5 | 19.8 | 19.8 | 19.85 | 19.4 | 32.09M |
| March 20, 2026 | 19.95 | 20.1 | 20.1 | 20.2 | 19.9 | 46.52M |
| March 19, 2026 | 20.45 | 19.95 | 19.95 | 20.45 | 19.9 | 56.42M |
| March 18, 2026 | 20.75 | 20.65 | 20.65 | 20.8 | 20.5 | 21.4M |
| March 17, 2026 | 20.6 | 20.65 | 20.65 | 20.7 | 20.5 | 32.21M |
| March 16, 2026 | 20.25 | 20.5 | 20.5 | 20.6 | 20.2 | 46.42M |
| March 13, 2026 | 20 | 20.1 | 20.1 | 20.3 | 19.9 | 40.28M |
| March 12, 2026 | 19.85 | 20 | 20 | 20.1 | 19.85 | 27.31M |
| March 11, 2026 | 20 | 20.15 | 20.15 | 20.35 | 19.95 | 22.38M |
| March 10, 2026 | 20.05 | 19.9 | 19.9 | 20.15 | 19.85 | 21.12M |
| March 09, 2026 | 19.55 | 19.55 | 19.55 | 19.7 | 19.2 | 55.92M |
| March 06, 2026 | 20.2 | 20.4 | 20.4 | 20.5 | 20.05 | 37.44M |
| March 05, 2026 | 20.5 | 20.3 | 20.3 | 20.75 | 20 | 61.94M |
| March 04, 2026 | 20.95 | 19.85 | 19.85 | 20.95 | 19.8 | 98.11M |
| March 03, 2026 | 21 | 21.35 | 21.35 | 21.35 | 20.9 | 65.27M |
| March 02, 2026 | 21.2 | 21.15 | 21.15 | 21.6 | 21.05 | 90.07M |
| February 26, 2026 | 20.8 | 21.95 | 21.95 | 22.05 | 20.8 | 153.93M |
| February 25, 2026 | 20.85 | 20.9 | 20.9 | 21.15 | 20.65 | 85.16M |
| February 24, 2026 | 20.4 | 20.85 | 20.85 | 20.85 | 20.4 | 95.86M |
| February 23, 2026 | 19.95 | 20.55 | 20.55 | 20.65 | 19.95 | 170.14M |
| February 11, 2026 | 18.9 | 19.25 | 0 | 19.25 | 18.9 | 80M |
| February 10, 2026 | 18.9 | 18.9 | 0 | 18.95 | 18.8 | 33.62M |
| February 09, 2026 | 18.55 | 18.85 | 0 | 19.1 | 18.45 | 115.59M |
| February 06, 2026 | 18.45 | 18.3 | 0 | 18.5 | 18.05 | 42.92M |
| February 05, 2026 | 18.45 | 18.4 | 0 | 18.6 | 18.4 | 54.75M |
| February 04, 2026 | 18.2 | 18.4 | 0 | 18.5 | 18.2 | 45.48M |
| February 03, 2026 | 18.1 | 18.25 | 0 | 18.35 | 18.1 | 52.61M |
| February 02, 2026 | 17.95 | 18 | 0 | 18 | 17.8 | 31.54M |
| January 30, 2026 | 18.2 | 18.05 | 0 | 18.3 | 17.85 | 46.47M |
| January 29, 2026 | 18.05 | 18.15 | 0 | 18.2 | 17.85 | 38.9M |
| January 28, 2026 | 18.15 | 18.05 | 0 | 18.2 | 17.8 | 39.84M |
| January 27, 2026 | 18.35 | 18.15 | 0 | 18.4 | 18.15 | 34.29M |
| January 26, 2026 | 17.85 | 18.3 | 0 | 18.3 | 17.75 | 71.26M |
| January 23, 2026 | 17.85 | 17.85 | 0 | 17.85 | 17.6 | 28.56M |
| January 22, 2026 | 17.95 | 17.75 | 0 | 18.05 | 17.75 | 29.16M |
| January 21, 2026 | 18 | 17.8 | 0 | 18 | 17.8 | 41.34M |
| January 20, 2026 | 18.1 | 18.1 | 0 | 18.2 | 18 | 31.49M |
| January 19, 2026 | 17.7 | 18.1 | 0 | 18.1 | 17.65 | 75.29M |
| January 16, 2026 | 17.6 | 17.75 | 0 | 17.75 | 17.55 | 33.16M |
| January 15, 2026 | 17.6 | 17.55 | 0 | 17.75 | 17.55 | 36.58M |
| January 14, 2026 | 17.55 | 17.5 | 0 | 17.6 | 17.45 | 38.25M |
| January 13, 2026 | 17.7 | 17.65 | 0 | 17.75 | 17.45 | 40.52M |
| January 12, 2026 | 17.5 | 17.65 | 0 | 17.7 | 17.45 | 36.27M |
| January 09, 2026 | 17.6 | 17.45 | 0 | 17.7 | 17.35 | 25.92M |
| January 08, 2026 | 17.45 | 17.6 | 0 | 17.6 | 17.4 | 30.43M |
| January 07, 2026 | 17.5 | 17.45 | 0 | 17.55 | 17.35 | 32.68M |
| January 06, 2026 | 17.5 | 17.5 | 0 | 17.55 | 17.4 | 23.77M |
| January 05, 2026 | 17.25 | 17.45 | 0 | 17.55 | 17.15 | 35.02M |
| January 02, 2026 | 17.25 | 17.2 | 0 | 17.4 | 17.15 | 23.67M |
| December 31, 2025 | 17.45 | 17.25 | 0 | 17.55 | 17.25 | 26.6M |
| December 30, 2025 | 17.45 | 17.5 | 0 | 17.6 | 17.4 | 29.79M |
| December 29, 2025 | 17.4 | 17.6 | 0 | 17.65 | 17.35 | 37.74M |