Sports Gear Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-30	67.000	68.800	67.000	67.900	57.764	379,050
2024-01-29	65.300	66.800	65.300	66.600	56.658	164,000
2024-01-26	65.700	65.700	65.000	65.300	55.552	49,000
2024-01-25	65.200	65.700	64.900	65.200	55.467	79,000
2024-01-24	65.000	65.000	64.700	64.700	55.041	21,000
2024-01-23	64.900	65.300	64.500	64.500	54.871	66,000
2024-01-22	65.000	65.000	64.500	64.500	54.871	46,000
2024-01-19	64.400	64.800	64.200	64.700	55.041	57,000
2024-01-18	65.000	65.000	64.400	64.400	54.786	80,000
2024-01-17	65.300	65.300	64.600	64.900	55.211	110,000
2024-01-16	65.700	65.800	65.400	65.600	55.807	89,000
2024-01-15	66.000	66.000	66.000	66.000	56.147	0
2024-01-12	66.200	66.200	65.900	66.000	56.147	21,000
2024-01-11	66.000	66.400	66.000	66.200	56.317	16,000
2024-01-10	66.100	66.300	65.900	66.200	56.317	28,000
2024-01-09	66.400	66.400	66.100	66.100	56.232	68,000
2024-01-08	66.300	66.600	66.100	66.500	56.573	60,000
2024-01-05	66.500	66.700	66.500	66.600	56.658	29,000
2024-01-04	67.400	67.400	66.500	66.500	56.573	27,000
2024-01-03	66.800	67.200	66.600	66.800	56.828	35,000
2024-01-02	67.000	67.200	66.400	67.200	57.168	25,001
2023-12-29	66.600	67.000	66.500	66.900	56.913	17,000
2023-12-28	66.900	67.100	66.800	67.000	56.998	50,000
2023-12-27	66.900	67.300	66.800	67.100	57.083	62,000
2023-12-26	66.600	67.200	66.300	67.200	57.168	37,002
2023-12-25	66.500	66.600	66.400	66.600	56.658	34,003
2023-12-22	67.000	67.000	66.800	66.800	56.828	40,064
2023-12-21	67.200	67.400	66.900	67.100	57.083	50,000
2023-12-20	67.300	67.300	66.900	67.300	57.253	81,000
2023-12-19	67.600	67.600	66.700	67.200	57.168	60,000
2023-12-18	67.100	67.700	66.800	67.400	57.338	76,000
2023-12-15	67.200	67.400	67.100	67.400	57.338	60,000
2023-12-14	67.400	67.400	67.000	67.400	57.338	74,000
2023-12-13	67.400	67.400	66.700	67.000	56.998	46,000
2023-12-12	67.300	67.800	66.900	67.800	57.679	88,020
2023-12-11	67.800	67.800	67.000	67.600	57.508	103,030
2023-12-08	66.400	67.400	66.400	67.200	57.168	223,137
2023-12-07	66.600	67.300	66.000	66.300	56.402	290,100
2023-12-06	66.000	66.000	65.400	65.500	55.722	71,000
2023-12-05	65.500	65.800	65.200	65.600	55.807	40,000
2023-12-04	65.800	66.000	65.500	65.500	55.722	56,000
2023-12-01	65.600	66.300	65.300	65.800	55.977	81,000
2023-11-30	65.000	65.400	65.000	65.300	55.552	49,000
2023-11-29	65.400	65.400	65.000	65.000	55.297	71,000
2023-11-28	64.400	65.300	64.200	65.100	55.382	65,000
2023-11-27	64.100	64.800	64.100	64.400	54.786	46,000
2023-11-24	64.600	64.700	64.300	64.400	54.786	42,000
2023-11-23	65.000	65.000	64.500	64.500	54.871	64,000
2023-11-22	65.600	65.600	64.900	65.000	55.297	54,447
2023-11-21	65.300	65.600	65.200	65.600	55.807	63,000
2023-11-20	65.300	65.400	65.100	65.400	55.637	30,000
2023-11-17	65.000	65.300	64.900	65.300	55.552	21,000
2023-11-16	65.300	65.300	64.800	64.900	55.211	48,000
2023-11-15	65.200	65.200	64.700	64.900	55.211	52,001
2023-11-14	64.600	64.700	64.400	64.600	54.956	48,000
2023-11-13	64.900	65.000	64.500	65.000	55.297	42,000
2023-11-10	65.300	65.300	64.500	64.600	54.956	118,000
2023-11-09	66.100	66.100	65.300	65.300	55.552	76,000
2023-11-08	66.300	66.400	66.200	66.200	56.317	20,000
2023-11-07	66.000	66.000	65.800	66.000	56.147	27,015

← NewerPage 12 of 21 · 1,216 trading daysOlder →

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.