Khgears International Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-02 | 124.00 | 130.00 | 123.50 | 125.00 | 125.00 | 1,115,252 |
| 2024-08-01 | 121.00 | 129.00 | 121.00 | 128.00 | 128.00 | 902,003 |
| 2024-07-31 | 121.50 | 122.00 | 117.00 | 118.50 | 118.50 | 477,502 |
| 2024-07-30 | 123.00 | 125.00 | 120.00 | 123.50 | 123.50 | 171,065 |
| 2024-07-29 | 130.00 | 130.00 | 122.00 | 123.50 | 123.50 | 361,050 |
| 2024-07-26 | 129.00 | 130.00 | 124.50 | 128.50 | 128.50 | 282,000 |
| 2024-07-23 | 132.00 | 133.50 | 130.00 | 130.50 | 130.50 | 147,000 |
| 2024-07-22 | 135.50 | 136.00 | 128.50 | 129.00 | 129.00 | 352,130 |
| 2024-07-19 | 134.00 | 136.50 | 133.00 | 134.00 | 134.00 | 276,143 |
| 2024-07-18 | 139.00 | 139.50 | 134.00 | 134.00 | 134.00 | 433,300 |
| 2024-07-17 | 141.50 | 141.50 | 138.50 | 139.50 | 139.50 | 265,297 |
| 2024-07-16 | 145.50 | 147.00 | 137.50 | 139.00 | 139.00 | 862,010 |
| 2024-07-15 | 144.00 | 150.00 | 142.00 | 146.50 | 146.50 | 1,053,200 |
| 2024-07-12 | 137.00 | 149.50 | 136.00 | 145.00 | 145.00 | 1,502,528 |
| 2024-07-11 | 144.50 | 144.50 | 136.50 | 138.00 | 138.00 | 840,200 |
| 2024-07-10 | 134.00 | 142.00 | 131.50 | 142.00 | 142.00 | 789,435 |
| 2024-07-09 | 135.00 | 138.00 | 132.00 | 132.00 | 132.00 | 1,109,400 |
| 2024-07-08 | 133.50 | 140.00 | 132.00 | 137.50 | 137.50 | 1,188,708 |
| 2024-07-05 | 129.00 | 138.00 | 129.00 | 133.00 | 133.00 | 1,381,067 |
| 2024-07-04 | 124.50 | 130.50 | 124.50 | 127.50 | 127.50 | 769,000 |
| 2024-07-03 | 123.00 | 125.00 | 122.50 | 123.50 | 123.50 | 238,958 |
| 2024-07-02 | 122.00 | 123.50 | 121.00 | 122.00 | 122.00 | 186,000 |
| 2024-07-01 | 128.00 | 128.50 | 122.50 | 123.50 | 123.50 | 389,023 |
| 2024-06-28 | 128.00 | 131.50 | 125.50 | 128.00 | 128.00 | 522,043 |
| 2024-06-27 | 128.00 | 132.00 | 126.50 | 126.50 | 126.50 | 1,489,250 |
| 2024-06-26 | 125.00 | 126.00 | 121.50 | 125.00 | 125.00 | 413,108 |
| 2024-06-25 | 119.50 | 125.00 | 118.00 | 124.50 | 124.50 | 494,011 |
| 2024-06-24 | 124.50 | 125.00 | 119.00 | 119.00 | 119.00 | 287,220 |
| 2024-06-21 | 123.00 | 126.00 | 120.50 | 123.00 | 123.00 | 397,009 |
| 2024-06-20 | 125.00 | 127.00 | 123.50 | 124.00 | 124.00 | 587,085 |
| 2024-06-19 | 135.00 | 137.00 | 123.00 | 124.00 | 124.00 | 1,147,087 |
| 2024-06-18 | 141.00 | 145.00 | 135.00 | 136.50 | 136.50 | 810,023 |
| 2024-06-17 | 145.00 | 146.50 | 140.00 | 140.00 | 140.00 | 511,420 |
| 2024-06-14 | 149.00 | 150.50 | 144.00 | 146.50 | 146.50 | 969,100 |
| 2024-06-13 | 146.50 | 149.00 | 143.50 | 148.00 | 148.00 | 1,032,067 |
| 2024-06-12 | 143.00 | 147.50 | 142.00 | 146.50 | 146.50 | 828,050 |
| 2024-06-11 | 149.00 | 153.00 | 139.50 | 143.00 | 143.00 | 1,782,154 |
| 2024-06-07 | 152.00 | 162.00 | 147.00 | 155.00 | 155.00 | 5,134,258 |
| 2024-06-06 | 138.50 | 148.50 | 135.00 | 148.50 | 148.50 | 2,558,930 |
| 2024-06-05 | 148.00 | 150.00 | 132.00 | 135.00 | 135.00 | 2,090,056 |
| 2024-06-04 | 152.00 | 159.00 | 144.00 | 146.00 | 146.00 | 3,701,679 |
| 2024-06-03 | 140.00 | 148.50 | 137.50 | 148.50 | 148.50 | 2,754,084 |
| 2024-05-31 | 124.50 | 135.00 | 122.50 | 135.00 | 135.00 | 1,350,066 |
| 2024-05-30 | 123.50 | 131.00 | 120.50 | 123.00 | 123.00 | 1,505,905 |
| 2024-05-29 | 120.00 | 127.50 | 118.50 | 127.50 | 127.50 | 1,711,150 |
| 2024-05-28 | 110.50 | 116.00 | 110.50 | 116.00 | 116.00 | 975,806 |
| 2024-05-27 | 108.00 | 108.50 | 105.00 | 105.50 | 105.50 | 141,000 |
| 2024-05-24 | 104.50 | 108.00 | 102.00 | 107.00 | 107.00 | 294,000 |
| 2024-05-23 | 113.00 | 113.00 | 105.00 | 105.00 | 105.00 | 325,058 |
| 2024-05-22 | 108.50 | 115.50 | 107.00 | 112.50 | 112.50 | 573,000 |
| 2024-05-21 | 110.00 | 110.00 | 105.00 | 106.00 | 106.00 | 157,024 |
| 2024-05-20 | 108.50 | 111.00 | 108.00 | 109.00 | 109.00 | 142,357 |
| 2024-05-17 | 113.00 | 113.00 | 105.00 | 107.00 | 107.00 | 317,000 |
| 2024-05-16 | 113.00 | 116.00 | 112.00 | 113.00 | 113.00 | 343,168 |
| 2024-05-15 | 108.50 | 116.00 | 108.50 | 112.00 | 112.00 | 992,095 |
| 2024-05-14 | 105.00 | 109.00 | 103.50 | 105.50 | 105.50 | 164,280 |
| 2024-05-13 | 102.00 | 106.00 | 100.50 | 105.00 | 105.00 | 244,122 |
| 2024-05-10 | 101.00 | 101.00 | 99.600 | 99.900 | 99.900 | 62,237 |
| 2024-05-09 | 103.00 | 103.00 | 99.100 | 100.50 | 100.50 | 171,010 |
| 2024-05-08 | 95.800 | 95.800 | 94.900 | 95.400 | 95.400 | 33,055 |
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.