Sports Gear Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-05 | 97.700 | 97.900 | 92.900 | 94.000 | 83.217 | 914,198 |
| 2024-08-02 | 102.00 | 102.00 | 97.400 | 100.50 | 88.972 | 690,016 |
| 2024-08-01 | 101.50 | 104.00 | 100.00 | 104.00 | 92.070 | 959,095 |
| 2024-07-31 | 98.700 | 103.50 | 98.700 | 101.00 | 89.414 | 1,484,205 |
| 2024-07-30 | 98.000 | 99.100 | 94.200 | 98.800 | 87.467 | 905,004 |
| 2024-07-29 | 97.600 | 102.00 | 97.600 | 98.000 | 86.758 | 2,581,118 |
| 2024-07-26 | 87.500 | 97.500 | 87.500 | 97.500 | 86.316 | 2,497,040 |
| 2024-07-23 | 89.100 | 90.100 | 88.000 | 88.700 | 78.525 | 421,005 |
| 2024-07-22 | 91.500 | 93.400 | 88.100 | 88.200 | 78.083 | 960,029 |
| 2024-07-19 | 86.500 | 89.600 | 85.400 | 89.100 | 78.879 | 468,204 |
| 2024-07-18 | 85.500 | 87.100 | 84.400 | 87.000 | 77.020 | 396,000 |
| 2024-07-17 | 83.600 | 86.000 | 83.600 | 85.700 | 75.869 | 442,000 |
| 2024-07-16 | 84.500 | 84.700 | 83.600 | 83.600 | 74.010 | 137,000 |
| 2024-07-15 | 85.600 | 85.600 | 84.200 | 84.800 | 75.073 | 153,000 |
| 2024-07-12 | 85.100 | 86.000 | 85.100 | 85.600 | 75.781 | 77,000 |
| 2024-07-11 | 85.000 | 86.700 | 84.500 | 86.000 | 76.135 | 265,000 |
| 2024-07-10 | 84.800 | 85.800 | 84.600 | 85.000 | 75.250 | 258,000 |
| 2024-07-09 | 86.900 | 86.900 | 83.900 | 84.400 | 74.719 | 429,000 |
| 2024-07-08 | 84.500 | 84.500 | 83.200 | 83.300 | 73.745 | 189,000 |
| 2024-07-05 | 82.600 | 84.500 | 82.600 | 84.000 | 74.364 | 397,000 |
| 2024-07-04 | 84.300 | 84.500 | 82.500 | 82.600 | 73.125 | 269,000 |
| 2024-07-03 | 87.000 | 87.000 | 84.100 | 84.300 | 74.630 | 497,001 |
| 2024-07-02 | 88.500 | 88.600 | 87.100 | 87.200 | 77.197 | 282,100 |
| 2024-07-01 | 90.100 | 91.100 | 89.000 | 89.000 | 78.791 | 383,000 |
| 2024-06-28 | 91.600 | 92.000 | 89.000 | 91.500 | 81.004 | 430,000 |
| 2024-06-27 | 92.300 | 92.600 | 91.000 | 91.100 | 80.650 | 246,105 |
| 2024-06-26 | 98.600 | 98.600 | 97.000 | 97.300 | 82.775 | 436,000 |
| 2024-06-25 | 98.000 | 99.500 | 96.500 | 98.600 | 83.881 | 902,041 |
| 2024-06-24 | 97.000 | 98.500 | 96.800 | 97.700 | 83.115 | 674,037 |
| 2024-06-21 | 92.500 | 97.200 | 92.500 | 96.400 | 82.009 | 970,018 |
| 2024-06-20 | 91.300 | 92.200 | 89.200 | 91.800 | 78.096 | 536,090 |
| 2024-06-19 | 91.800 | 92.000 | 91.300 | 91.300 | 77.670 | 175,000 |
| 2024-06-18 | 92.100 | 92.600 | 91.800 | 91.800 | 78.096 | 126,020 |
| 2024-06-17 | 93.200 | 93.300 | 91.300 | 92.100 | 78.351 | 288,000 |
| 2024-06-14 | 94.300 | 94.300 | 92.900 | 92.900 | 79.032 | 223,000 |
| 2024-06-13 | 94.500 | 94.500 | 92.200 | 93.900 | 79.882 | 441,000 |
| 2024-06-12 | 95.000 | 96.500 | 93.800 | 94.700 | 80.563 | 435,000 |
| 2024-06-11 | 95.900 | 96.600 | 95.000 | 95.000 | 80.818 | 386,006 |
| 2024-06-07 | 95.900 | 97.400 | 95.900 | 96.700 | 82.264 | 176,040 |
| 2024-06-06 | 98.000 | 98.400 | 96.500 | 97.000 | 82.519 | 255,016 |
| 2024-06-05 | 97.400 | 98.800 | 97.200 | 97.800 | 83.200 | 409,597 |
| 2024-06-04 | 94.300 | 97.500 | 94.300 | 96.800 | 82.349 | 510,001 |
| 2024-06-03 | 94.800 | 95.300 | 94.300 | 95.300 | 81.073 | 107,007 |
| 2024-05-31 | 94.500 | 95.600 | 94.200 | 94.800 | 80.648 | 201,149 |
| 2024-05-30 | 95.900 | 95.900 | 92.600 | 94.600 | 80.478 | 640,000 |
| 2024-05-29 | 97.100 | 98.100 | 96.300 | 96.600 | 82.179 | 569,000 |
| 2024-05-28 | 95.800 | 97.600 | 95.000 | 97.600 | 83.030 | 809,200 |
| 2024-05-27 | 96.900 | 97.600 | 94.600 | 94.900 | 80.733 | 562,133 |
| 2024-05-24 | 93.600 | 97.200 | 92.200 | 96.400 | 82.009 | 1,367,214 |
| 2024-05-23 | 91.900 | 94.100 | 90.900 | 93.600 | 79.627 | 647,040 |
| 2024-05-22 | 93.200 | 94.400 | 91.800 | 92.000 | 78.266 | 639,012 |
| 2024-05-21 | 96.000 | 96.400 | 93.500 | 93.800 | 79.797 | 766,050 |
| 2024-05-20 | 95.700 | 96.000 | 93.300 | 95.900 | 81.584 | 992,070 |
| 2024-05-17 | 98.600 | 98.600 | 92.200 | 95.700 | 81.414 | 1,394,050 |
| 2024-05-16 | 95.800 | 99.000 | 94.400 | 98.600 | 83.881 | 1,961,380 |
| 2024-05-15 | 94.100 | 95.800 | 92.900 | 94.900 | 80.733 | 1,283,005 |
| 2024-05-14 | 92.800 | 94.600 | 92.300 | 93.000 | 79.117 | 1,246,111 |
| 2024-05-13 | 91.800 | 92.300 | 91.000 | 92.300 | 78.521 | 804,103 |
| 2024-05-10 | 90.700 | 92.200 | 90.700 | 91.800 | 78.096 | 1,004,000 |
| 2024-05-09 | 91.000 | 92.500 | 90.500 | 91.400 | 77.755 | 1,741,400 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-26 | 5.1551 TWD |
| 2025-06-23 | 6.1755 TWD |
| 2024-06-27 | 3.8000 TWD |
| 2023-06-28 | 5.0000 TWD |
| 2022-06-23 | 3.5000 TWD |
| 2021-08-17 | 3.0000 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.