Sports Gear Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	74.900	74.900	73.100	73.400	58.100	649,018
2022-11-03	71.000	74.500	70.800	74.100	58.654	365,000
2022-11-02	70.800	72.100	70.600	71.900	56.913	180,003
2022-11-01	70.000	71.000	70.000	70.800	56.042	292,000
2022-10-31	70.700	71.500	70.000	70.100	55.488	218,041
2022-10-28	71.100	71.800	70.000	70.000	55.409	216,000
2022-10-27	71.300	71.700	70.600	71.700	56.755	130,000
2022-10-26	71.200	71.500	70.200	70.200	55.567	1,086,030
2022-10-25	72.800	72.900	71.100	71.500	56.596	350,005
2022-10-24	73.600	73.700	72.500	72.800	57.625	292,000
2022-10-21	72.600	73.600	72.100	72.700	57.546	291,002
2022-10-20	78.100	78.100	72.100	72.600	57.467	1,033,000
2022-10-19	76.600	80.400	76.600	78.100	61.821	1,023,000
2022-10-18	79.000	79.000	75.000	76.600	60.633	1,454,000
2022-10-17	72.500	74.700	72.100	74.700	59.129	645,000
2022-10-14	70.700	73.900	70.700	73.900	58.496	538,001
2022-10-13	73.400	73.400	69.500	69.600	55.092	684,000
2022-10-12	72.300	73.100	71.300	72.500	57.388	575,000
2022-10-11	74.800	74.800	72.300	72.800	57.625	853,013
2022-10-07	78.200	80.100	76.400	76.800	60.792	602,160
2022-10-06	78.500	79.100	78.000	78.800	62.375	277,000
2022-10-05	81.400	81.400	78.200	78.500	62.137	561,178
2022-10-04	79.200	80.700	78.400	80.300	63.562	537,000
2022-10-03	78.100	78.800	77.000	77.600	61.425	615,000
2022-09-30	78.500	79.900	76.900	79.600	63.008	635,008
2022-09-29	79.000	80.500	79.000	80.300	63.562	546,000
2022-09-28	82.800	82.800	77.700	77.700	61.504	1,062,085
2022-09-27	82.200	83.500	81.200	83.200	65.857	611,050
2022-09-26	82.400	83.100	80.800	81.700	64.670	703,000
2022-09-23	87.500	88.100	83.100	84.000	66.491	894,005
2022-09-22	86.500	88.300	86.000	87.700	69.419	656,010
2022-09-21	90.000	90.400	87.900	87.900	69.578	681,063
2022-09-20	91.800	91.900	88.700	90.000	71.240	737,007
2022-09-19	91.800	92.300	89.300	90.800	71.873	730,000
2022-09-16	93.400	93.900	91.000	91.600	72.507	764,197
2022-09-15	96.000	96.700	92.300	92.800	73.456	1,367,258
2022-09-14	91.000	95.900	91.000	95.100	75.277	1,273,070
2022-09-13	94.600	99.300	92.600	93.700	74.169	3,674,325
2022-09-12	93.700	94.700	92.100	93.100	73.694	2,751,366
2022-09-08	88.000	93.100	87.600	93.100	73.694	7,000,200
2022-09-07	83.700	87.000	83.700	84.700	67.045	1,535,000
2022-09-06	89.800	91.000	82.000	83.700	66.253	2,233,002
2022-09-05	85.900	86.900	84.900	85.900	67.995	622,400
2022-09-02	86.400	87.400	84.500	84.700	67.045	773,002
2022-09-01	84.500	85.500	83.500	85.000	67.282	631,000
2022-08-31	83.300	87.000	83.300	85.500	67.678	1,285,050
2022-08-30	81.600	85.600	80.700	83.300	65.937	1,476,050
2022-08-29	79.200	81.700	79.100	81.500	64.512	1,021,315
2022-08-26	77.400	83.400	76.400	81.500	64.512	2,603,025
2022-08-25	74.000	77.100	73.900	76.700	60.712	861,041
2022-08-24	74.100	74.600	73.800	73.800	58.417	266,000
2022-08-23	73.800	75.400	73.800	73.900	58.496	344,008
2022-08-22	73.200	73.900	73.100	73.700	58.338	116,000
2022-08-19	74.000	75.000	73.700	73.900	58.496	227,000
2022-08-18	73.300	74.100	72.700	73.800	58.417	359,000
2022-08-17	73.800	74.300	73.700	73.800	58.417	202,000
2022-08-16	75.300	75.800	74.200	74.300	58.813	119,002
2022-08-15	74.700	75.400	73.700	75.000	59.367	489,000
2022-08-12	75.600	76.000	74.500	74.500	58.971	343,000
2022-08-11	74.600	77.300	73.600	75.500	59.763	899,000

← NewerPage 17 of 21 · 1,215 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.