Sports Gear Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-12	68.600	68.600	68.100	68.400	54.142	131,000
2023-05-11	69.900	69.900	68.400	68.600	54.301	301,010
2023-05-10	70.000	70.300	69.800	70.300	55.646	135,000
2023-05-09	70.800	71.000	70.200	70.300	55.646	131,000
2023-05-08	70.000	70.300	69.800	69.900	55.330	72,000
2023-05-05	69.600	69.900	69.500	69.900	55.330	116,000
2023-05-04	69.300	70.200	69.300	69.800	55.251	94,000
2023-05-03	69.400	70.000	69.300	69.700	55.171	113,000
2023-05-02	69.500	69.700	69.100	69.700	55.171	107,000
2023-04-28	69.600	69.700	69.000	69.100	54.697	89,000
2023-04-27	68.400	69.500	68.300	69.000	54.617	48,000
2023-04-26	68.200	68.400	68.000	68.400	54.142	85,000
2023-04-25	69.300	69.300	68.000	68.200	53.984	327,000
2023-04-24	68.500	69.000	68.000	68.700	54.380	192,000
2023-04-21	69.700	70.000	68.700	68.700	54.380	585,213
2023-04-20	71.000	71.100	69.700	70.000	55.409	983,000
2023-04-19	73.300	73.300	72.100	72.200	57.150	182,000
2023-04-18	72.600	73.400	72.600	72.800	57.625	298,000
2023-04-17	71.800	72.700	71.800	72.600	57.467	322,000
2023-04-14	71.400	71.900	71.300	71.800	56.834	327,000
2023-04-13	71.100	71.500	71.100	71.300	56.438	148,000
2023-04-12	71.400	71.400	71.000	71.300	56.438	113,000
2023-04-11	70.900	71.800	70.900	71.400	56.517	286,000
2023-04-10	70.200	70.500	70.000	70.500	55.805	122,000
2023-04-07	70.500	70.700	70.300	70.300	55.646	68,042
2023-04-06	70.400	70.500	70.200	70.300	55.646	89,000
2023-03-31	70.500	70.600	70.300	70.400	55.726	63,130
2023-03-30	70.400	70.400	70.100	70.400	55.726	91,000
2023-03-29	70.300	70.400	70.000	70.100	55.488	111,000
2023-03-28	70.500	70.500	70.100	70.100	55.488	158,000
2023-03-27	70.900	70.900	70.400	70.600	55.884	101,000
2023-03-24	71.000	71.000	70.500	70.500	55.805	106,000
2023-03-23	70.600	71.000	70.000	70.800	56.042	138,000
2023-03-22	69.600	70.800	69.600	70.600	55.884	213,000
2023-03-21	70.000	70.000	69.100	69.600	55.092	234,160
2023-03-20	69.800	69.800	69.300	69.700	55.171	210,000
2023-03-17	70.700	70.700	69.400	69.800	55.251	475,000
2023-03-16	70.600	70.700	69.700	70.200	55.567	657,000
2023-03-15	71.900	71.900	71.000	71.000	56.201	369,000
2023-03-14	72.300	72.300	71.200	71.500	56.596	186,000
2023-03-13	72.000	72.000	71.100	71.800	56.834	458,101
2023-03-10	72.100	72.900	71.700	72.000	56.992	556,000
2023-03-09	73.200	73.200	72.400	72.500	57.388	271,000
2023-03-08	73.400	73.400	72.400	72.600	57.467	467,105
2023-03-07	73.800	74.300	73.500	73.900	58.496	404,000
2023-03-06	73.300	73.800	72.700	73.500	58.179	317,000
2023-03-03	73.400	73.600	72.700	73.100	57.863	262,000
2023-03-02	73.900	73.900	73.000	73.300	58.021	237,000
2023-03-01	72.300	73.600	72.200	73.500	58.179	350,111
2023-02-24	71.800	72.900	71.600	72.400	57.309	364,000
2023-02-23	72.400	72.400	71.600	71.700	56.755	477,000
2023-02-22	72.200	72.200	71.500	72.000	56.992	464,000
2023-02-21	73.300	73.300	72.500	72.600	57.467	298,000
2023-02-20	73.300	73.700	72.900	73.300	58.021	176,000
2023-02-17	72.700	73.700	72.500	73.500	58.179	209,000
2023-02-16	72.400	73.300	72.400	73.000	57.784	197,000
2023-02-15	73.300	73.500	72.200	72.300	57.230	408,221
2023-02-14	72.500	73.500	72.500	73.300	58.021	215,000
2023-02-13	72.300	73.000	71.800	72.100	57.071	226,500
2023-02-10	73.200	73.200	72.300	72.300	57.230	279,000

← NewerPage 15 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.