Khgears International Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-16	100.00	100.00	99.200	99.500	89.958	17,000
2022-02-15	97.100	99.200	97.100	99.000	89.506	26,000
2022-02-14	98.100	98.100	97.800	98.000	88.602	34,000
2022-02-11	100.00	101.50	99.000	99.100	89.597	67,000
2022-02-10	95.000	104.00	95.000	99.600	90.049	143,000
2022-02-09	93.800	94.800	93.200	94.800	85.709	25,130
2022-02-08	91.500	93.500	91.500	93.500	84.534	37,000
2022-02-07	91.400	92.000	90.700	92.000	83.177	34,000
2022-01-26	90.000	90.000	88.500	90.000	81.369	38,168
2022-01-25	91.300	92.300	88.000	89.800	81.188	187,000
2022-01-24	91.200	92.700	90.200	91.900	83.087	56,000
2022-01-21	93.000	93.700	92.900	92.900	83.991	52,000
2022-01-20	92.200	94.600	92.200	93.700	84.714	38,000
2022-01-19	93.400	94.000	93.000	93.600	84.624	33,000
2022-01-18	93.000	94.000	92.700	93.800	84.805	43,000
2022-01-17	92.500	92.800	92.500	92.700	83.810	37,000
2022-01-14	93.800	93.800	91.400	92.500	83.629	23,010
2022-01-13	93.500	95.200	93.500	93.800	84.805	60,247
2022-01-12	95.200	95.200	93.000	93.400	84.443	61,000
2022-01-11	98.000	98.000	93.000	95.100	85.980	57,000
2022-01-10	97.400	98.200	97.400	98.000	88.602	19,000
2022-01-07	99.800	99.800	96.100	97.400	88.060	46,000
2022-01-06	99.800	99.800	98.600	98.600	89.144	21,000
2022-01-05	99.700	100.00	98.400	98.700	89.235	28,000
2022-01-04	101.00	101.00	99.800	99.800	90.229	30,168
2022-01-03	100.00	101.00	100.00	100.50	90.862	34,005
2021-12-30	100.50	101.00	99.700	99.700	90.139	20,680
2021-12-29	100.00	100.00	99.700	100.00	90.410	27,060
2021-12-28	100.00	100.00	100.00	100.00	90.410	54,000
2021-12-27	100.00	100.50	98.100	100.00	90.410	65,000
2021-12-24	100.50	100.50	99.700	100.00	90.410	68,000
2021-12-23	100.00	100.50	99.600	100.50	90.862	78,000
2021-12-22	100.00	101.00	100.00	100.00	90.410	64,665
2021-12-21	99.300	101.50	99.300	100.50	90.862	71,251
2021-12-20	100.00	101.00	99.600	99.700	90.139	54,000
2021-12-17	99.900	100.50	99.800	100.00	90.410	75,076
2021-12-16	100.50	101.00	99.600	99.900	90.320	68,000
2021-12-15	99.800	100.50	99.700	100.50	90.862	67,010
2021-12-14	102.50	102.50	99.900	99.900	90.320	130,000
2021-12-13	102.50	104.50	102.00	103.00	93.123	85,050
2021-12-10	103.50	104.00	101.00	101.00	91.314	79,013
2021-12-09	104.00	104.50	103.00	103.50	93.575	98,369
2021-12-08	103.50	104.00	103.00	104.00	94.027	71,014
2021-12-07	103.00	103.50	102.00	103.00	93.123	93,000
2021-12-06	105.00	105.50	101.50	103.00	93.123	87,000
2021-12-03	105.00	107.00	103.00	104.00	94.027	267,485
2021-12-02	97.300	107.50	97.300	103.00	93.123	660,472
2021-12-01	90.000	98.500	89.800	98.500	89.054	559,697
2021-11-30	90.000	90.500	89.500	89.600	81.008	150,904
2021-11-29	91.200	92.500	88.200	90.100	81.460	390,786
2021-11-26	97.000	97.000	95.000	96.000	86.794	77,000
2021-11-25	97.800	97.800	97.000	97.000	87.698	66,004
2021-11-24	97.700	97.900	97.300	97.800	88.421	37,000
2021-11-23	97.500	98.000	97.000	97.800	88.421	35,000
2021-11-22	97.900	98.000	97.000	97.500	88.150	32,150
2021-11-19	97.700	98.200	97.700	98.000	88.602	34,000
2021-11-18	98.600	98.600	97.700	97.900	88.512	34,084
2021-11-17	98.900	98.900	97.900	98.600	89.144	56,196
2021-11-16	99.000	99.000	97.600	98.500	89.054	44,000
2021-11-15	98.300	99.200	98.000	98.100	88.692	54,000

← NewerPage 20 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-12	3.6000 TWD
2022-06-09	4.5000 TWD
2021-06-10	3.6000 TWD
2020-07-13	3.3000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.