Khgears International Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 160.00 | 162.00 | 160.00 | 160.00 | 160.00 | 105,760 |
| 2026-10-19 | 156.00 | 162.00 | 155.00 | 160.00 | 160.00 | 228,091 |
| 2026-10-16 | 161.50 | 162.00 | 158.00 | 158.00 | 158.00 | 321,873 |
| 2026-10-15 | 155.50 | 162.00 | 154.00 | 161.00 | 161.00 | 349,034 |
| 2026-10-14 | 154.50 | 158.00 | 154.50 | 157.50 | 157.50 | 135,025 |
| 2026-10-13 | 155.00 | 155.00 | 152.00 | 153.50 | 153.50 | 102,005 |
| 2026-10-12 | 153.50 | 157.50 | 153.50 | 155.00 | 155.00 | 145,262 |
| 2026-10-08 | 153.00 | 153.00 | 151.50 | 151.50 | 151.50 | 81,062 |
| 2026-10-07 | 153.50 | 154.00 | 153.00 | 153.50 | 153.50 | 50,000 |
| 2026-10-06 | 153.50 | 154.50 | 153.00 | 153.50 | 153.50 | 78,003 |
| 2026-10-05 | 154.50 | 156.00 | 153.50 | 154.00 | 154.00 | 104,010 |
| 2026-10-02 | 154.00 | 155.00 | 153.00 | 154.00 | 154.00 | 61,000 |
| 2026-10-01 | 152.50 | 154.00 | 152.50 | 154.00 | 154.00 | 55,004 |
| 2026-09-30 | 152.50 | 154.50 | 152.50 | 153.50 | 153.50 | 94,106 |
| 2026-09-29 | 152.00 | 153.50 | 152.00 | 152.50 | 152.50 | 44,000 |
| 2026-09-24 | 151.00 | 153.00 | 151.00 | 152.50 | 152.50 | 59,000 |
| 2026-09-23 | 150.00 | 153.00 | 150.00 | 153.00 | 153.00 | 69,050 |
| 2026-09-22 | 152.00 | 152.00 | 150.00 | 150.00 | 150.00 | 138,003 |
| 2026-09-21 | 152.50 | 152.50 | 150.00 | 151.50 | 151.50 | 112,000 |
| 2026-09-18 | 150.50 | 152.00 | 150.00 | 151.50 | 151.50 | 49,000 |
| 2026-09-17 | 149.00 | 151.50 | 149.00 | 149.50 | 149.50 | 53,010 |
| 2026-09-16 | 146.50 | 151.00 | 146.50 | 149.00 | 149.00 | 52,004 |
| 2026-09-15 | 150.50 | 150.50 | 147.50 | 147.50 | 147.50 | 97,004 |
| 2026-09-14 | 147.50 | 149.50 | 146.50 | 149.00 | 149.00 | 76,014 |
| 2026-09-11 | 151.00 | 151.00 | 149.00 | 150.50 | 150.50 | 114,000 |
| 2026-09-10 | 151.50 | 153.50 | 150.50 | 150.50 | 150.50 | 85,050 |
| 2026-09-09 | 154.00 | 154.00 | 151.00 | 151.50 | 151.50 | 267,029 |
| 2026-09-08 | 158.00 | 158.00 | 155.00 | 155.00 | 155.00 | 86,013 |
| 2026-09-07 | 163.50 | 163.50 | 158.00 | 158.00 | 158.00 | 147,233 |
| 2026-09-04 | 155.00 | 161.50 | 154.50 | 161.50 | 161.50 | 230,200 |
| 2026-09-03 | 160.50 | 161.50 | 154.00 | 154.50 | 154.50 | 190,044 |
| 2026-09-02 | 156.00 | 160.00 | 156.00 | 158.00 | 158.00 | 91,084 |
| 2026-09-01 | 156.00 | 158.50 | 156.00 | 157.00 | 157.00 | 65,300 |
| 2026-08-31 | 156.50 | 157.00 | 155.00 | 156.00 | 156.00 | 150,010 |
| 2026-08-28 | 161.00 | 162.00 | 159.00 | 160.50 | 160.50 | 91,300 |
| 2026-08-27 | 159.00 | 164.00 | 159.00 | 161.00 | 161.00 | 144,110 |
| 2026-08-26 | 157.00 | 158.50 | 156.50 | 158.50 | 158.50 | 77,015 |
| 2026-08-25 | 155.50 | 156.50 | 153.00 | 156.50 | 156.50 | 111,005 |
| 2026-08-24 | 158.00 | 159.00 | 156.00 | 156.00 | 156.00 | 92,032 |
| 2026-08-21 | 162.00 | 162.00 | 157.50 | 158.00 | 158.00 | 157,005 |
| 2026-08-20 | 165.00 | 168.50 | 160.50 | 161.50 | 161.50 | 165,002 |
| 2026-08-19 | 163.00 | 167.50 | 163.00 | 164.00 | 164.00 | 122,000 |
| 2026-08-18 | 169.50 | 172.50 | 163.00 | 164.00 | 164.00 | 278,030 |
| 2026-08-17 | 168.50 | 172.00 | 168.50 | 170.00 | 170.00 | 149,025 |
| 2026-08-14 | 171.00 | 171.00 | 167.00 | 167.50 | 167.50 | 141,020 |
| 2026-08-13 | 173.50 | 178.00 | 170.50 | 170.50 | 170.50 | 359,096 |
| 2026-08-12 | 169.00 | 172.50 | 168.50 | 172.00 | 172.00 | 223,000 |
| 2026-08-11 | 170.00 | 170.50 | 166.00 | 168.00 | 168.00 | 271,048 |
| 2026-08-10 | 172.50 | 175.50 | 170.00 | 173.00 | 173.00 | 975,085 |
| 2026-08-07 | 170.50 | 182.00 | 170.50 | 171.50 | 171.50 | 1,160,053 |
| 2026-08-06 | 162.50 | 167.50 | 160.50 | 167.50 | 167.50 | 282,025 |
| 2026-08-05 | 156.50 | 165.50 | 155.50 | 163.00 | 163.00 | 333,000 |
| 2026-08-04 | 150.00 | 154.50 | 149.00 | 152.00 | 152.00 | 156,010 |
| 2026-08-03 | 146.00 | 152.50 | 146.00 | 151.50 | 151.50 | 130,002 |
| 2026-07-31 | 146.00 | 148.50 | 144.00 | 147.50 | 147.50 | 146,030 |
| 2026-07-30 | 144.00 | 145.50 | 138.50 | 138.50 | 138.50 | 273,036 |
| 2026-07-29 | 149.00 | 150.50 | 140.00 | 144.50 | 144.50 | 493,014 |
| 2026-07-28 | 150.50 | 151.00 | 145.00 | 149.00 | 149.00 | 298,017 |
| 2026-07-27 | 153.00 | 153.50 | 150.00 | 153.50 | 153.50 | 64,020 |
| 2026-07-24 | 152.50 | 154.50 | 150.50 | 151.50 | 151.50 | 102,005 |
Page 1 of 5 · 244 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-06-12 | 3.6000 TWD |
| 2022-06-09 | 4.5000 TWD |
| 2021-06-10 | 3.6000 TWD |
| 2020-07-13 | 3.3000 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.