Sports Gear Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-09	73.300	73.700	73.000	73.000	57.784	235,000
2023-02-08	73.400	73.600	73.000	73.400	58.100	277,000
2023-02-07	73.200	73.600	72.800	73.600	58.259	284,020
2023-02-06	72.800	73.300	72.600	73.100	57.863	132,000
2023-02-03	73.700	73.700	73.000	73.200	57.942	279,000
2023-02-02	74.200	74.200	73.500	73.800	58.417	367,000
2023-02-01	72.900	74.000	72.700	74.000	58.575	491,000
2023-01-31	72.500	73.500	72.200	72.700	57.546	555,200
2023-01-30	73.100	73.200	71.500	71.600	56.675	505,000
2023-01-17	72.400	72.600	72.200	72.300	57.230	105,000
2023-01-16	73.100	73.300	72.200	72.500	57.388	117,000
2023-01-13	73.000	73.600	72.300	72.600	57.467	387,000
2023-01-12	72.300	73.100	72.100	72.300	57.230	240,219
2023-01-11	73.300	73.300	71.900	72.500	57.388	279,055
2023-01-10	72.800	73.300	72.400	72.900	57.704	252,999
2023-01-09	72.200	73.100	72.200	72.800	57.625	363,005
2023-01-06	71.500	73.400	71.500	73.000	57.784	352,000
2023-01-05	71.500	71.900	71.300	71.700	56.755	195,000
2023-01-04	70.900	71.500	70.900	71.100	56.280	211,146
2023-01-03	71.700	71.700	70.700	71.300	56.438	244,000
2022-12-30	72.000	72.400	71.000	71.500	56.596	578,000
2022-12-29	72.300	72.300	71.000	71.600	56.675	792,000
2022-12-28	73.600	75.000	72.800	72.900	57.704	1,221,013
2022-12-27	74.500	75.100	73.400	74.300	58.813	1,140,020
2022-12-26	73.300	74.800	72.000	74.300	58.813	1,151,000
2022-12-23	73.000	74.000	72.300	74.000	58.575	505,000
2022-12-22	73.300	74.700	73.000	73.300	58.021	827,000
2022-12-21	71.900	73.100	71.900	72.700	57.546	434,000
2022-12-20	73.900	74.300	71.300	71.500	56.596	1,011,000
2022-12-19	74.300	74.500	73.700	74.100	58.654	565,000
2022-12-16	75.900	76.100	74.500	74.600	59.050	1,155,200
2022-12-15	75.600	77.300	75.400	77.300	61.187	676,000
2022-12-14	75.500	76.200	74.600	75.600	59.842	883,000
2022-12-13	77.500	77.800	74.600	75.100	59.446	1,418,006
2022-12-12	81.500	81.500	77.200	77.200	61.108	1,436,075
2022-12-09	79.000	84.000	78.800	81.100	64.195	2,654,284
2022-12-08	78.900	79.700	77.800	78.500	62.137	1,112,000
2022-12-07	82.300	83.200	79.700	79.900	63.245	1,521,000
2022-12-06	82.300	83.500	81.200	81.700	64.670	2,036,000
2022-12-05	82.000	82.600	81.300	82.000	64.908	1,198,146
2022-12-02	80.500	81.300	79.700	80.900	64.037	780,616
2022-12-01	78.600	80.800	78.300	80.000	63.325	1,121,014
2022-11-30	77.800	78.400	77.400	77.700	61.504	438,044
2022-11-29	77.200	77.600	76.900	77.100	61.029	442,288
2022-11-28	77.700	77.900	76.800	77.000	60.950	760,002
2022-11-25	79.500	79.800	77.700	78.000	61.741	640,206
2022-11-24	81.500	82.000	78.300	79.000	62.533	1,682,119
2022-11-23	82.200	82.500	81.200	82.000	64.908	754,050
2022-11-22	82.700	83.700	80.900	81.100	64.195	1,329,314
2022-11-21	81.400	83.500	81.000	81.600	64.591	1,475,200
2022-11-18	83.200	84.300	79.700	80.200	63.483	1,965,100
2022-11-17	81.900	83.500	81.600	82.200	65.066	1,251,000
2022-11-16	84.900	84.900	80.900	81.400	64.433	1,764,687
2022-11-15	83.800	85.400	82.300	84.100	66.570	3,210,282
2022-11-14	78.000	83.900	77.000	83.900	66.412	4,593,000
2022-11-11	74.500	76.300	73.500	76.300	60.396	1,411,315
2022-11-10	74.400	74.400	73.100	73.200	57.942	393,011
2022-11-09	75.400	76.200	73.800	74.200	58.733	885,000
2022-11-08	77.900	77.900	74.100	74.400	58.892	1,649,000
2022-11-07	73.800	73.900	72.600	73.900	58.496	459,000

← NewerPage 16 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.