Sports Gear Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-06	65.800	66.500	65.700	66.300	56.402	29,276
2023-11-03	65.700	66.200	65.700	66.200	56.317	33,000
2023-11-02	65.900	66.500	65.700	66.200	56.317	71,019
2023-11-01	65.500	66.200	65.300	66.200	56.317	22,000
2023-10-31	66.400	66.500	65.200	66.000	56.147	41,195
2023-10-30	66.100	66.200	65.400	66.100	56.232	59,012
2023-10-27	64.800	65.700	64.500	65.200	55.467	25,005
2023-10-26	65.300	65.900	65.100	65.300	55.552	26,000
2023-10-25	66.500	66.500	65.500	66.200	56.317	33,000
2023-10-24	66.000	66.000	65.200	65.800	55.977	81,000
2023-10-23	65.500	66.200	65.500	65.700	55.892	30,000
2023-10-20	66.000	66.500	64.800	66.300	56.402	121,000
2023-10-19	66.900	67.200	66.200	66.300	56.402	115,000
2023-10-18	66.900	67.300	66.000	67.300	57.253	114,100
2023-10-17	67.000	67.000	66.400	66.900	56.913	45,000
2023-10-16	66.200	67.300	66.200	66.600	56.658	101,015
2023-10-13	67.900	68.000	67.300	67.300	57.253	46,000
2023-10-12	67.300	68.300	67.000	67.900	57.764	173,000
2023-10-11	66.500	68.700	65.700	67.400	57.338	407,000
2023-10-06	66.000	66.700	65.400	66.700	56.743	105,045
2023-10-05	65.400	66.900	64.900	66.000	56.147	411,000
2023-10-04	66.100	66.100	64.100	64.100	54.531	163,025
2023-10-03	66.000	66.600	65.500	66.100	56.232	37,150
2023-10-02	65.700	66.300	65.400	65.700	55.892	40,000
2023-09-28	65.500	66.400	65.500	65.700	55.892	28,000
2023-09-27	66.000	66.100	65.300	65.800	55.977	58,000
2023-09-26	66.200	66.300	65.900	66.300	56.402	58,018
2023-09-25	66.600	66.700	65.800	66.400	56.488	143,028
2023-09-22	65.500	66.200	64.600	65.800	55.977	121,000
2023-09-21	65.800	65.800	65.100	65.800	55.977	73,000
2023-09-20	66.800	66.800	65.800	66.200	56.317	36,000
2023-09-19	66.000	66.600	65.700	66.500	56.573	91,000
2023-09-18	66.400	66.400	65.100	66.000	56.147	71,000
2023-09-15	66.300	66.300	65.400	65.800	55.977	34,001
2023-09-14	66.000	66.500	65.700	65.800	55.977	55,000
2023-09-13	64.700	66.100	64.000	65.600	55.807	131,000
2023-09-12	64.900	64.900	63.600	64.400	54.786	38,000
2023-09-11	65.700	65.700	63.800	63.900	54.361	47,000
2023-09-08	65.500	65.500	63.700	64.600	54.956	56,000
2023-09-07	64.100	64.400	63.500	64.000	54.446	41,000
2023-09-06	64.900	65.000	64.300	64.300	54.701	49,000
2023-09-05	65.100	65.300	64.900	65.000	55.297	59,000
2023-09-04	64.700	65.800	64.700	65.000	55.297	169,000
2023-09-01	64.000	64.600	63.900	64.200	54.616	41,000
2023-08-31	63.200	64.200	63.200	63.700	54.191	40,100
2023-08-30	63.100	64.100	63.100	63.900	54.361	81,000
2023-08-29	62.500	63.200	62.500	63.100	53.680	18,000
2023-08-28	62.600	63.000	62.500	62.900	53.510	50,000
2023-08-25	63.300	63.300	62.600	62.800	53.425	64,000
2023-08-24	64.600	64.600	63.200	63.400	53.935	148,000
2023-08-23	64.000	64.700	62.700	64.600	54.956	214,000
2023-08-22	62.100	62.500	62.100	62.400	53.085	20,000
2023-08-21	61.800	62.600	61.800	62.500	53.170	24,000
2023-08-18	61.800	61.800	61.500	61.600	52.404	43,000
2023-08-17	61.300	61.900	61.300	61.600	52.404	24,000
2023-08-16	62.500	62.500	61.200	61.300	52.149	135,000
2023-08-15	62.200	63.300	62.000	62.400	53.085	91,001
2023-08-14	63.100	63.100	62.000	62.100	52.829	183,000
2023-08-11	63.300	63.600	63.000	63.400	53.935	96,000
2023-08-10	63.800	63.800	63.300	63.600	54.106	58,000

← NewerPage 13 of 21 · 1,222 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.