Sports Gear Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-16	69.500	70.500	69.500	70.500	53.332	56,000
2022-02-15	69.600	69.600	69.000	69.500	52.576	46,000
2022-02-14	69.000	70.000	69.000	69.600	52.652	80,000
2022-02-11	70.000	70.600	69.900	69.900	52.878	97,000
2022-02-10	70.500	70.600	70.100	70.200	53.105	40,000
2022-02-09	69.900	70.300	69.600	70.300	53.181	129,000
2022-02-08	69.100	70.000	69.000	69.900	52.878	114,000
2022-02-07	68.100	69.300	68.000	69.300	52.425	34,000
2022-01-26	68.800	68.800	68.000	68.100	51.517	53,000
2022-01-25	68.100	68.700	68.100	68.500	51.819	60,000
2022-01-24	68.500	69.200	68.300	68.900	52.122	74,000
2022-01-21	69.700	71.200	69.100	69.200	52.349	97,000
2022-01-20	69.300	69.800	69.200	69.800	52.803	56,000
2022-01-19	69.500	69.700	68.600	69.300	52.425	58,000
2022-01-18	69.000	70.000	69.000	69.500	52.576	97,010
2022-01-17	69.600	69.800	68.900	68.900	52.122	64,000
2022-01-14	69.600	70.000	68.800	69.500	52.576	83,000
2022-01-13	69.500	70.300	69.400	70.000	52.954	50,000
2022-01-12	68.800	69.800	68.500	69.300	52.425	71,000
2022-01-11	69.900	70.500	68.900	68.900	52.122	154,000
2022-01-10	70.000	70.300	69.100	69.900	52.878	102,000
2022-01-07	70.500	70.500	69.000	69.800	52.803	101,000
2022-01-06	70.600	71.000	70.200	70.800	53.559	157,000
2022-01-05	68.200	70.800	68.200	70.200	53.105	232,000
2022-01-04	68.100	68.500	67.700	68.200	51.592	48,000
2022-01-03	68.500	68.500	67.700	68.100	51.517	159,000
2021-12-30	67.200	68.800	66.300	67.600	51.139	400,000
2021-12-29	67.000	67.100	66.600	66.700	50.458	54,000
2021-12-28	67.000	67.000	66.800	66.900	50.609	35,000
2021-12-27	66.500	67.100	66.400	66.900	50.609	38,000
2021-12-24	66.600	67.000	66.500	66.500	50.306	42,000
2021-12-23	66.500	66.700	66.500	66.700	50.458	30,000
2021-12-22	67.100	67.100	66.600	66.900	50.609	60,000
2021-12-21	66.500	67.300	66.500	67.100	50.760	41,000
2021-12-20	66.100	66.700	66.100	66.300	50.155	67,000
2021-12-17	66.500	66.800	66.200	66.500	50.306	48,000
2021-12-16	66.300	66.600	66.100	66.100	50.004	29,000
2021-12-15	65.700	66.500	65.700	65.800	49.777	69,000
2021-12-14	66.400	66.400	65.400	65.600	49.626	112,000
2021-12-13	66.600	66.900	66.400	66.400	50.231	51,000
2021-12-10	66.600	66.700	66.000	66.500	50.306	118,000
2021-12-09	67.200	68.100	66.700	66.700	50.458	197,000
2021-12-08	65.300	67.800	65.100	66.800	50.533	466,000
2021-12-07	65.300	65.400	65.100	65.100	49.247	259,000
2021-12-06	66.200	66.200	65.000	65.600	49.626	106,000
2021-12-03	65.400	65.900	65.000	65.300	49.399	167,000
2021-12-02	66.300	66.400	64.300	65.500	49.550	271,008
2021-12-01	66.300	66.700	65.500	66.400	50.231	155,000
2021-11-30	68.700	69.000	65.500	65.500	49.550	294,008
2021-11-29	68.600	68.800	68.000	68.400	51.744	45,000
2021-11-26	69.800	70.000	68.600	68.600	51.895	93,000
2021-11-25	69.500	69.900	69.500	69.800	52.803	18,000
2021-11-24	69.000	69.000	68.500	68.900	52.122	56,028
2021-11-23	68.900	69.500	68.800	69.000	52.198	90,000
2021-11-22	69.300	69.700	69.100	69.200	52.349	48,006
2021-11-19	70.500	70.700	68.600	69.500	52.576	247,000
2021-11-18	71.100	71.600	70.300	70.500	53.332	157,000
2021-11-17	70.700	71.700	70.200	71.200	53.862	92,048
2021-11-16	70.300	71.300	70.100	70.100	53.030	165,000
2021-11-15	73.400	73.400	70.600	71.000	53.711	289,001

← NewerPage 20 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.