Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Taiwan - Delayed Quote TWD

KGI Financial Holding Co., Ltd. (2883B.TW)

Compare
7.64
-0.07
(-0.91%)
At close: 1:30:32 PM GMT+8
Currency in TWD
Download
Date Open High Low Close Adj Close Volume
Apr 11, 20257.607.647.467.647.641,481,780
Apr 10, 20257.657.767.657.717.712,477,907
Apr 9, 20257.637.637.337.357.353,059,033
Apr 8, 20257.587.707.507.657.653,472,158
Apr 7, 20257.757.767.557.557.556,818,311
Apr 2, 20258.068.068.008.038.03957,130
Apr 1, 20257.998.027.988.028.02847,511
Mar 31, 20258.008.067.968.008.003,506,240
Mar 28, 20258.068.068.008.048.041,541,559
Mar 27, 20258.078.078.058.068.06442,033
Mar 26, 20258.058.088.058.088.081,522,741
Mar 25, 20258.058.068.028.058.051,411,126
Mar 24, 20257.998.067.998.048.042,019,552
Mar 21, 20257.998.057.997.997.992,390,968
Mar 20, 20257.988.007.988.008.00526,830
Mar 19, 20258.008.017.978.008.001,637,888
Mar 18, 20258.008.027.988.018.011,416,582
Mar 17, 20258.008.027.988.008.00499,687
Mar 14, 20257.988.007.978.008.00522,521
Mar 13, 20257.968.007.967.997.991,629,173
Mar 12, 20257.947.987.947.987.981,005,894
Mar 11, 20257.937.987.937.977.972,141,869
Mar 10, 20257.998.007.988.008.001,706,288
Mar 7, 20257.998.007.988.008.00948,097
Mar 6, 20258.008.017.987.987.982,058,219
Mar 5, 20258.008.017.988.018.012,378,907
Mar 4, 20258.028.027.998.028.021,022,020
Mar 3, 20258.028.028.008.028.02778,762
Feb 27, 20258.018.037.978.038.034,593,113
Feb 26, 20257.988.017.988.018.01658,096
Feb 25, 20257.987.997.977.997.99761,261
Feb 24, 20257.987.987.977.987.982,708,952
Feb 21, 20258.008.007.987.997.996,320,797
Feb 20, 20258.008.017.998.008.00557,843
Feb 19, 20257.998.007.987.997.993,251,757
Feb 18, 20258.018.027.997.997.994,272,870
Feb 17, 20258.028.027.998.018.015,943,626
Feb 14, 20258.028.048.018.038.031,818,984
Feb 13, 20258.018.018.008.018.011,744,666
Feb 12, 20258.008.018.008.018.011,362,847
Feb 11, 20257.998.017.998.008.001,473,752
Feb 10, 20257.978.007.977.997.991,062,605
Feb 7, 20257.957.977.957.977.97517,348
Feb 6, 20257.957.977.957.977.97701,090
Feb 5, 20257.947.967.947.957.95515,372
Feb 4, 20257.927.987.927.957.95695,752
Feb 3, 20257.947.957.917.947.94972,676
Jan 22, 20257.917.957.907.947.94804,131
Jan 21, 20257.897.937.877.937.932,556,361
Jan 20, 20257.917.917.897.907.901,056,439
Jan 17, 20257.897.917.887.917.911,268,604
Jan 16, 20257.867.897.867.897.89575,209
Jan 15, 20257.877.917.857.887.882,062,351
Jan 14, 20257.907.957.877.887.882,137,299
Jan 13, 20257.907.907.887.907.902,761,671
Jan 10, 20257.917.917.897.917.912,407,229
Jan 9, 20257.907.937.907.917.911,703,241
Jan 8, 20257.907.937.897.927.921,517,651
Jan 7, 20257.907.917.897.917.91924,361
Jan 6, 20257.907.957.897.907.902,872,625
Jan 3, 20257.917.917.897.907.901,805,328
Jan 2, 20257.907.927.897.897.893,051,584
Dec 31, 20247.897.927.867.897.892,472,109
Dec 30, 20247.887.897.857.897.891,808,312
Dec 27, 20247.867.897.857.887.881,528,638
Dec 26, 20247.847.867.837.867.86790,497
Dec 25, 20247.847.867.837.857.851,313,708
Dec 24, 20247.827.847.817.847.841,287,910
Dec 23, 20247.797.857.787.847.84829,813
Dec 20, 20247.797.847.787.807.802,157,900
Dec 19, 20247.787.827.767.807.801,712,334
Dec 18, 20247.817.867.797.797.792,476,839
Dec 17, 20247.847.867.827.827.823,054,658
Dec 16, 20247.817.857.807.827.822,168,651
Dec 13, 20247.817.827.807.817.811,682,900
Dec 12, 20247.807.827.787.827.822,804,601
Dec 11, 20247.807.817.797.817.811,626,971
Dec 10, 20247.817.827.807.807.801,930,248
Dec 9, 20247.817.827.807.817.811,478,435
Dec 6, 20247.807.847.807.817.811,823,581
Dec 5, 20247.817.827.797.807.801,862,337
Dec 4, 20247.787.827.777.807.801,009,766
Dec 3, 20247.777.877.777.817.813,763,565
Dec 2, 20247.787.797.767.777.773,850,711
Nov 29, 20247.787.797.777.787.783,681,998
Nov 28, 20247.757.807.757.797.791,933,538
Nov 27, 20247.797.857.777.787.783,424,785
Nov 26, 20247.857.857.797.797.793,922,866
Nov 25, 20247.837.867.807.867.864,485,259
Nov 22, 20247.847.857.837.847.84803,681
Nov 21, 20247.817.847.807.847.84805,460
Nov 20, 20247.817.817.817.817.81867,417
Nov 19, 20247.837.867.777.807.802,608,349
Nov 18, 20247.887.897.827.837.831,862,010
Nov 15, 20247.877.907.867.907.90351,416
Nov 14, 20247.907.917.837.877.872,158,186
Nov 13, 20247.947.957.877.927.922,025,964
Nov 12, 20247.998.007.957.957.953,520,090
Nov 11, 20247.958.007.948.008.002,052,582
Nov 8, 20247.897.967.887.957.952,450,374
Nov 7, 20247.787.947.787.907.902,054,777
Nov 6, 20247.777.807.767.797.792,716,602
Nov 5, 20247.837.837.757.767.764,456,123
Nov 4, 20247.707.857.707.847.843,173,356
Nov 1, 20247.647.707.647.707.702,453,320
Oct 30, 20247.587.667.577.657.652,254,594
Oct 29, 20247.577.587.567.587.584,020,492
Oct 28, 20247.557.587.547.577.573,874,684
Oct 25, 20247.547.567.537.557.552,023,947
Oct 24, 20247.547.557.527.557.552,685,073
Oct 23, 20247.527.547.517.547.54846,601
Oct 22, 20247.547.547.517.547.543,475,903
Oct 21, 20247.557.557.537.547.541,884,600
Oct 18, 20247.547.557.537.557.552,244,461
Oct 17, 20247.537.547.527.547.541,429,015
Oct 16, 20247.527.537.517.527.523,147,062
Oct 15, 20247.507.527.507.527.522,821,918
Oct 14, 20247.507.527.497.507.50721,290
Oct 11, 20247.487.547.487.527.521,736,486
Oct 9, 20247.497.507.467.497.491,756,783
Oct 8, 20247.507.507.477.507.501,553,821
Oct 7, 20247.487.507.487.507.50732,276
Oct 4, 20247.497.507.477.487.481,390,497
Oct 1, 20247.497.507.487.507.50748,036
Sep 30, 20247.487.507.487.507.50944,925
Sep 27, 20247.477.497.467.497.491,633,214
Sep 26, 20247.497.507.457.497.491,257,774
Sep 25, 20247.467.497.467.497.491,468,325
Sep 24, 20247.477.487.457.477.471,331,259
Sep 23, 20247.467.477.457.467.46832,373
Sep 20, 20247.457.487.447.467.462,079,417
Sep 19, 20247.417.487.417.467.463,142,571
Sep 18, 20247.397.427.397.427.421,537,380
Sep 16, 20247.397.407.387.407.40903,095
Sep 13, 20247.387.407.377.397.39710,500
Sep 12, 20247.367.387.357.387.38661,909
Sep 11, 20247.367.387.347.367.361,059,001
Sep 10, 20247.367.387.357.357.351,005,050
Sep 9, 20247.367.387.357.387.381,090,210
Sep 6, 20247.387.387.357.387.38503,689
Sep 5, 20247.377.387.357.367.36684,586
Sep 4, 20247.387.387.347.347.342,602,177
Sep 3, 20247.387.407.387.407.40653,152
Sep 2, 20247.387.407.387.397.39867,599
Aug 30, 20247.397.407.377.407.401,267,760
Aug 29, 20247.387.407.377.407.401,290,282
Aug 28, 20247.387.417.377.397.391,497,252
Aug 27, 20247.407.407.377.407.401,370,005
Aug 26, 20247.397.407.387.407.401,747,913
Aug 23, 20247.367.397.367.387.381,322,203
Aug 22, 20247.357.387.347.367.36624,379
Aug 21, 20247.327.367.327.357.351,323,951
Aug 20, 20247.317.327.307.327.321,248,956
Aug 19, 20247.317.327.297.317.31654,857
Aug 16, 20247.317.337.297.317.311,065,073
Aug 15, 20247.317.317.287.317.31854,112
Aug 14, 20247.297.307.277.307.30745,441
Aug 13, 20247.297.297.267.267.261,714,219
Aug 12, 20247.297.307.277.297.291,223,452
Aug 9, 20247.337.337.287.287.28899,252
Aug 8, 20247.327.327.277.307.301,046,616
Aug 7, 20247.317.337.297.337.33511,039
Aug 6, 20247.287.317.217.317.311,705,269
Aug 5, 20247.387.387.237.277.274,839,106
Aug 2, 20247.387.407.377.407.401,157,094
Aug 1, 20247.387.407.377.407.401,226,821
Jul 31, 20247.347.387.347.377.37825,785
Jul 30, 20247.357.357.327.357.35886,219
Jul 29, 20247.357.377.337.347.341,005,772
Jul 26, 20247.337.357.307.357.351,149,721
Jul 23, 20247.347.367.337.357.35539,209
Jul 22, 20247.367.387.317.347.342,276,104
Jul 19, 20247.407.417.347.387.382,584,381
Jul 18, 20247.387.447.377.397.392,686,423
Jul 17, 20247.407.427.397.397.391,888,270
Jul 16, 20247.397.407.387.407.40618,241
Jul 15, 20247.387.417.367.387.381,671,713
Jul 12, 20247.377.387.347.387.381,461,543
Jul 11, 20247.387.387.357.377.371,604,177
Jul 10, 20247.357.377.347.377.371,959,481
Jul 9, 20247.357.357.327.347.341,389,731
Jul 8, 20247.357.357.327.357.351,557,505
Jul 5, 20247.327.357.327.357.351,317,777
Jul 4, 20247.377.397.337.347.341,507,761
Jul 3, 20247.287.377.287.377.372,553,978
Jul 2, 20247.297.307.277.297.29956,446
Jul 1, 2024 0.36 Dividend
Jul 1, 20247.317.327.287.307.303,363,502
Jun 28, 20247.627.627.597.607.243,799,430
Jun 27, 20247.627.627.597.627.263,593,681
Jun 26, 20247.637.647.627.627.262,533,679
Jun 25, 20247.647.647.617.647.283,451,429
Jun 24, 20247.657.657.637.647.281,330,027
Jun 21, 20247.647.677.627.647.284,103,087
Jun 20, 20247.637.667.637.647.283,271,547
Jun 19, 20247.637.657.617.647.283,751,333
Jun 18, 20247.617.637.597.637.272,498,294
Jun 17, 20247.607.627.587.597.243,966,228
Jun 14, 20247.547.547.517.537.18975,637
Jun 13, 20247.537.547.517.527.17963,515
Jun 12, 20247.507.537.497.537.181,110,089
Jun 11, 20247.557.557.477.507.154,754,023
Jun 7, 20247.537.547.507.537.181,324,761
Jun 6, 20247.487.537.467.527.172,087,873
Jun 5, 20247.517.517.477.477.121,246,310
Jun 4, 20247.527.527.477.487.13973,186
Jun 3, 20247.547.547.487.497.143,303,635
May 31, 20247.517.537.487.537.183,958,524
May 30, 20247.537.547.507.537.181,572,549
May 29, 20247.567.567.537.537.181,371,418
May 28, 20247.567.587.537.567.211,174,069
May 27, 20247.587.587.547.567.211,331,494
May 24, 20247.597.597.547.587.231,512,256
May 23, 20247.607.617.557.597.241,245,658
May 22, 20247.587.617.587.607.24762,503
May 21, 20247.607.607.577.597.24739,404
May 20, 20247.577.607.567.597.24707,502
May 17, 20247.547.597.547.597.241,500,402
May 16, 20247.527.557.517.547.191,338,942
May 15, 20247.557.557.507.547.193,628,255
May 14, 20247.557.557.517.557.202,319,511
May 13, 20247.597.597.527.557.202,723,180
May 10, 20247.547.597.537.567.212,329,869
May 9, 20247.597.597.547.557.201,591,397
May 8, 20247.557.587.557.577.221,066,075
May 7, 20247.587.607.557.577.221,755,584
May 6, 20247.607.627.577.587.235,678,386
May 3, 20247.587.607.577.607.241,243,046
May 2, 20247.637.637.577.597.242,775,444
Apr 30, 20247.627.637.607.637.271,045,976
Apr 29, 20247.617.647.597.627.263,122,437
Apr 26, 20247.457.537.457.527.171,525,163
Apr 25, 20247.467.467.437.467.11594,045
Apr 24, 20247.467.487.437.447.09605,861
Apr 23, 20247.437.467.417.467.11537,145
Apr 22, 20247.447.457.417.447.09714,837
Apr 19, 20247.437.437.337.437.081,468,140
Apr 18, 20247.407.467.387.437.08481,739
Apr 17, 20247.367.397.357.397.041,155,775
Apr 16, 20247.457.487.367.397.042,505,530
Apr 15, 20247.487.487.457.487.131,767,246
Apr 12, 20247.507.517.487.487.131,890,100
Apr 11, 20247.497.527.477.517.16856,881

Related Tickers

2888B.TW Shin Kong Financial Holding Co., Ltd.
37.85
-0.53%
 
2882B.TW Cathay Financial Holding Co., Ltd.
61.60
0.00%
 
2888A.TW Shin Kong Financial Holding Co., Ltd.
37.80
-0.79%
 
2881A.TW Fubon Financial Holding Co., Ltd.
63.60
+0.16%
 
2881B.TW Fubon Financial Holding Co., Ltd.
62.00
0.00%
 
2882A.TW Cathay Financial Holding Co., Ltd.
61.60
0.00%
 
2881C.TW Fubon Financial Holding Co., Ltd.
51.50
0.00%
 
2867.TW Mercuries Life Insurance Company Ltd.
5.47
-3.36%
 
2905.TW Mercuries & Associates Holding, Ltd.
12.80
+8.02%
 
2888.TW Shin Kong Financial Holding Co., Ltd.
10.70
-2.28%