Sports Gear Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-10	72.000	74.800	71.400	74.000	58.575	973,150
2022-08-09	72.000	72.000	70.500	71.200	56.359	255,000
2022-08-08	71.900	73.000	71.100	71.500	56.596	361,000
2022-08-05	68.700	71.400	68.700	71.100	56.280	143,002
2022-08-04	69.200	69.200	66.900	68.600	54.301	318,001
2022-08-03	69.700	69.800	69.300	69.400	54.934	130,000
2022-08-02	70.400	70.400	69.500	70.400	55.726	127,050
2022-08-01	71.000	71.100	70.400	70.400	55.726	159,067
2022-07-29	70.900	72.000	70.700	70.900	56.121	65,000
2022-07-28	71.200	71.200	70.500	70.500	55.805	121,000
2022-07-27	71.200	71.400	70.800	70.800	56.042	95,000
2022-07-26	72.200	72.200	71.200	71.300	56.438	79,000
2022-07-25	71.300	72.100	71.300	71.700	56.755	45,000
2022-07-22	71.300	72.000	70.900	71.900	56.913	103,000
2022-07-21	70.600	71.900	70.400	71.400	56.517	210,000
2022-07-20	72.600	72.600	70.500	70.500	55.805	284,030
2022-07-19	72.300	72.300	71.600	71.800	56.834	100,000
2022-07-18	71.300	72.400	71.200	71.900	56.913	316,000
2022-07-15	71.100	71.100	69.500	69.800	55.251	119,000
2022-07-14	68.900	70.800	68.800	70.700	55.963	229,000
2022-07-13	69.900	70.100	68.700	68.800	54.459	184,000
2022-07-12	68.400	69.400	68.200	69.100	54.697	195,000
2022-07-11	71.300	71.900	68.200	68.900	54.538	471,000
2022-07-08	73.400	73.500	71.100	71.300	56.438	321,000
2022-07-07	70.200	72.100	70.200	71.500	56.596	327,000
2022-07-06	71.000	71.000	68.900	69.400	54.934	144,000
2022-07-05	71.200	71.200	68.900	71.000	56.201	194,000
2022-07-04	68.600	69.300	68.100	68.300	54.063	232,000
2022-07-01	70.300	71.600	68.100	68.400	54.142	610,000
2022-06-30	73.000	73.000	70.300	70.600	55.884	349,000
2022-06-29	74.000	74.300	72.100	73.000	57.784	481,000
2022-06-28	75.400	75.600	74.200	74.600	59.050	167,000
2022-06-27	75.100	76.000	74.200	75.100	59.446	259,000
2022-06-24	76.000	76.500	73.400	73.400	58.100	368,000
2022-06-23	76.600	77.300	74.500	74.900	59.288	649,000
2022-06-22	81.400	82.200	78.000	79.000	59.763	1,503,053
2022-06-21	77.700	81.500	77.700	80.300	60.746	1,812,000
2022-06-20	76.400	79.800	75.600	76.200	57.644	990,000
2022-06-17	76.100	77.500	75.200	75.800	57.342	568,005
2022-06-16	79.900	80.000	76.000	76.000	57.493	643,250
2022-06-15	78.700	79.500	77.600	78.800	59.611	693,994
2022-06-14	76.500	78.900	75.100	78.900	59.687	1,114,001
2022-06-13	78.900	82.000	77.000	77.000	58.250	1,887,201
2022-06-10	81.400	83.900	80.500	80.500	60.897	3,758,010
2022-06-09	76.800	82.800	76.600	82.000	62.032	5,391,805
2022-06-08	74.800	76.400	74.100	76.400	57.796	1,128,015
2022-06-07	73.000	73.000	72.400	72.800	55.072	42,000
2022-06-06	73.000	73.100	72.100	72.900	55.148	60,000
2022-06-02	73.100	73.100	72.700	73.000	55.224	56,000
2022-06-01	72.500	73.800	72.500	73.000	55.224	136,010
2022-05-31	71.900	72.500	71.800	72.500	54.845	58,000
2022-05-30	72.000	72.500	71.900	72.000	54.467	87,000
2022-05-27	72.000	72.000	71.400	72.000	54.467	20,000
2022-05-26	71.800	72.000	71.300	71.300	53.938	62,000
2022-05-25	72.000	72.000	71.600	71.600	54.165	45,000
2022-05-24	72.000	72.000	71.500	71.800	54.316	118,000
2022-05-23	72.000	72.000	71.900	72.000	54.467	37,000
2022-05-20	72.000	72.300	71.800	72.000	54.467	69,000
2022-05-19	72.000	72.300	71.200	72.000	54.467	106,000
2022-05-18	71.700	72.600	71.700	72.300	54.694	103,000

← NewerPage 18 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.