Sports Gear Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	72.600	72.600	71.700	72.000	54.467	40,000
2022-05-16	71.200	72.000	71.200	72.000	54.467	55,009
2022-05-13	71.100	71.100	70.100	71.000	53.711	46,000
2022-05-12	70.200	70.400	69.600	70.000	52.954	62,000
2022-05-11	70.800	71.000	70.800	70.900	53.635	6,000
2022-05-10	70.500	71.400	69.800	70.800	53.559	69,000
2022-05-09	72.300	72.300	71.300	71.400	54.013	83,000
2022-05-06	71.500	73.000	71.500	72.600	54.921	50,000
2022-05-05	73.700	73.800	72.800	73.000	55.224	107,059
2022-05-04	72.700	73.200	72.500	73.000	55.224	319,000
2022-05-03	72.300	72.800	72.300	72.400	54.770	50,000
2022-04-29	71.400	72.500	71.400	72.200	54.618	55,000
2022-04-28	72.600	72.600	71.500	72.100	54.543	74,000
2022-04-27	72.100	72.800	71.500	72.200	54.618	113,000
2022-04-26	72.100	73.400	72.100	73.300	55.451	199,000
2022-04-25	71.100	72.900	71.100	72.500	54.845	173,000
2022-04-22	73.000	73.000	72.200	72.600	54.921	91,000
2022-04-21	72.200	73.500	72.200	72.700	54.997	78,000
2022-04-20	71.600	72.100	71.500	71.700	54.240	131,000
2022-04-19	72.300	72.800	71.400	71.500	54.089	84,000
2022-04-18	71.000	74.500	71.000	71.500	54.089	375,014
2022-04-15	70.500	70.500	69.800	70.000	52.954	79,033
2022-04-14	70.200	70.700	69.600	70.700	53.484	94,000
2022-04-13	68.900	70.400	68.900	70.200	53.105	183,005
2022-04-12	68.800	68.900	68.500	68.900	52.122	11,000
2022-04-11	69.500	69.500	68.400	68.500	51.819	135,001
2022-04-08	68.800	69.000	68.700	68.900	52.122	20,000
2022-04-07	69.600	69.600	68.600	68.600	51.895	131,000
2022-04-06	69.800	69.900	69.300	69.600	52.652	17,000
2022-04-01	69.500	69.600	69.100	69.300	52.425	58,000
2022-03-31	69.700	69.700	69.400	69.500	52.576	51,000
2022-03-30	69.500	69.600	69.300	69.500	52.576	158,000
2022-03-29	69.700	69.700	69.400	69.500	52.576	87,000
2022-03-28	70.200	70.200	69.500	69.700	52.727	96,000
2022-03-25	70.500	70.500	70.000	70.300	53.181	166,000
2022-03-24	70.300	70.500	70.200	70.400	53.257	88,000
2022-03-23	70.800	71.000	70.300	70.400	53.257	121,000
2022-03-22	70.300	71.200	70.300	70.300	53.181	169,000
2022-03-21	70.000	70.600	70.000	70.300	53.181	39,000
2022-03-18	70.100	70.800	70.000	70.000	52.954	27,000
2022-03-17	69.000	70.500	69.000	70.400	53.257	118,000
2022-03-16	68.300	68.700	67.600	68.700	51.971	71,000
2022-03-15	68.700	68.700	67.300	67.300	50.912	118,001
2022-03-14	68.800	69.000	68.100	68.900	52.122	110,000
2022-03-11	69.600	70.500	68.800	68.800	52.046	147,000
2022-03-10	69.000	70.000	69.000	69.900	52.878	31,000
2022-03-09	68.800	69.300	68.700	69.200	52.349	52,000
2022-03-08	66.600	69.800	66.600	68.800	52.046	130,000
2022-03-07	71.500	71.500	69.100	69.500	52.576	205,000
2022-03-04	73.000	73.000	71.800	72.100	54.543	142,000
2022-03-03	71.900	74.100	71.900	73.500	55.602	490,000
2022-03-02	70.600	71.700	70.300	71.700	54.240	259,000
2022-03-01	69.500	71.000	69.500	70.200	53.105	82,000
2022-02-25	68.600	69.700	68.600	69.700	52.727	25,000
2022-02-24	70.000	70.000	68.800	68.800	52.046	144,000
2022-02-23	69.700	70.700	69.700	70.000	52.954	47,000
2022-02-22	70.000	70.300	69.200	69.400	52.500	109,000
2022-02-21	70.500	70.600	70.300	70.400	53.257	99,000
2022-02-18	70.300	70.800	69.900	70.500	53.332	49,000
2022-02-17	70.500	71.000	69.800	70.300	53.181	56,000

← NewerPage 19 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.