Khgears International Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 94.800 | 95.200 | 94.300 | 95.000 | 95.000 | 33,681 |
| 2024-05-06 | 95.000 | 95.100 | 94.000 | 94.900 | 94.900 | 33,000 |
| 2024-05-03 | 93.600 | 95.500 | 93.600 | 94.300 | 94.300 | 61,000 |
| 2024-05-02 | 95.200 | 95.300 | 93.700 | 93.800 | 93.800 | 42,000 |
| 2024-04-30 | 96.100 | 96.700 | 95.600 | 96.300 | 96.300 | 40,000 |
| 2024-04-29 | 94.900 | 96.400 | 94.000 | 96.300 | 96.300 | 74,010 |
| 2024-04-26 | 95.000 | 95.000 | 93.600 | 94.000 | 94.000 | 42,000 |
| 2024-04-25 | 93.300 | 94.300 | 93.100 | 93.500 | 93.500 | 49,000 |
| 2024-04-24 | 92.000 | 93.700 | 92.000 | 93.400 | 93.400 | 49,010 |
| 2024-04-23 | 91.800 | 92.100 | 91.000 | 92.100 | 92.100 | 48,000 |
| 2024-04-22 | 91.500 | 92.000 | 90.100 | 90.700 | 90.700 | 59,001 |
| 2024-04-19 | 92.800 | 92.800 | 90.600 | 91.700 | 91.700 | 50,000 |
| 2024-04-18 | 92.800 | 93.200 | 92.500 | 92.700 | 92.700 | 18,000 |
| 2024-04-17 | 90.900 | 93.000 | 90.900 | 92.100 | 92.100 | 43,000 |
| 2024-04-16 | 93.500 | 93.500 | 91.100 | 91.100 | 91.100 | 72,000 |
| 2024-04-15 | 95.200 | 95.200 | 92.300 | 94.000 | 94.000 | 109,000 |
| 2024-04-12 | 95.500 | 96.700 | 95.000 | 95.200 | 95.200 | 25,000 |
| 2024-04-11 | 97.000 | 97.000 | 94.800 | 94.800 | 94.800 | 151,000 |
| 2024-04-10 | 101.50 | 102.00 | 98.000 | 98.100 | 98.100 | 122,519 |
| 2024-04-09 | 102.00 | 107.00 | 100.00 | 101.50 | 101.50 | 168,092 |
| 2024-04-08 | 102.00 | 102.00 | 99.500 | 100.50 | 100.50 | 83,020 |
| 2024-04-03 | 100.50 | 103.50 | 100.50 | 100.50 | 100.50 | 50,002 |
| 2024-04-02 | 103.50 | 103.50 | 99.900 | 102.00 | 102.00 | 90,000 |
| 2024-04-01 | 98.100 | 102.00 | 96.200 | 101.50 | 101.50 | 370,294 |
| 2024-03-29 | 97.100 | 97.100 | 95.300 | 96.900 | 96.900 | 100,000 |
| 2024-03-28 | 96.900 | 96.900 | 95.100 | 95.300 | 95.300 | 40,000 |
| 2024-03-27 | 94.400 | 96.700 | 93.800 | 95.200 | 95.200 | 71,000 |
| 2024-03-26 | 98.000 | 98.500 | 94.100 | 94.400 | 94.400 | 254,000 |
| 2024-03-25 | 96.300 | 101.00 | 96.300 | 98.000 | 98.000 | 95,000 |
| 2024-03-22 | 100.00 | 101.00 | 96.000 | 96.300 | 96.300 | 156,000 |
| 2024-03-21 | 95.000 | 100.00 | 95.000 | 99.900 | 99.900 | 198,228 |
| 2024-03-20 | 91.000 | 94.600 | 91.000 | 93.900 | 93.900 | 134,000 |
| 2024-03-19 | 90.000 | 91.100 | 89.400 | 90.300 | 90.300 | 123,000 |
| 2024-03-18 | 92.100 | 92.400 | 89.100 | 90.400 | 90.400 | 173,000 |
| 2024-03-15 | 92.300 | 94.300 | 91.000 | 92.100 | 92.100 | 54,000 |
| 2024-03-14 | 90.900 | 94.500 | 88.500 | 92.300 | 92.300 | 120,000 |
| 2024-03-13 | 91.200 | 91.400 | 87.900 | 89.500 | 89.500 | 130,000 |
| 2024-03-12 | 95.000 | 95.000 | 88.600 | 91.100 | 91.100 | 314,101 |
| 2024-03-11 | 96.700 | 99.500 | 96.600 | 96.600 | 96.600 | 132,000 |
| 2024-03-08 | 100.50 | 102.00 | 98.000 | 98.300 | 98.300 | 212,032 |
| 2024-03-07 | 98.900 | 102.00 | 96.300 | 100.50 | 100.50 | 238,100 |
| 2024-03-06 | 96.000 | 98.800 | 95.800 | 97.400 | 97.400 | 209,001 |
| 2024-03-05 | 95.900 | 99.400 | 95.600 | 95.700 | 95.700 | 61,000 |
| 2024-03-04 | 96.400 | 97.000 | 95.300 | 95.900 | 95.900 | 68,000 |
| 2024-03-01 | 97.200 | 98.500 | 95.600 | 96.400 | 96.400 | 157,000 |
| 2024-02-29 | 97.200 | 100.00 | 96.500 | 97.100 | 97.100 | 64,000 |
| 2024-02-27 | 96.500 | 98.000 | 94.100 | 97.200 | 97.200 | 129,003 |
| 2024-02-26 | 100.00 | 101.00 | 95.500 | 95.500 | 95.500 | 149,100 |
| 2024-02-23 | 100.50 | 101.00 | 99.600 | 99.900 | 99.900 | 95,000 |
| 2024-02-22 | 100.00 | 102.00 | 100.00 | 100.50 | 100.50 | 105,000 |
| 2024-02-21 | 100.00 | 103.50 | 100.00 | 101.00 | 101.00 | 158,282 |
| 2024-02-20 | 106.00 | 107.50 | 100.00 | 100.00 | 100.00 | 166,000 |
| 2024-02-19 | 98.100 | 105.00 | 98.000 | 105.00 | 105.00 | 227,260 |
| 2024-02-16 | 99.000 | 103.50 | 93.000 | 98.200 | 98.200 | 1,053,306 |
| 2024-02-15 | 90.000 | 94.100 | 90.000 | 94.100 | 94.100 | 204,094 |
| 2024-02-05 | 84.200 | 86.500 | 84.000 | 85.600 | 85.600 | 138,000 |
| 2024-02-02 | 84.900 | 85.600 | 83.300 | 84.200 | 84.200 | 99,000 |
| 2024-02-01 | 84.400 | 86.000 | 83.100 | 84.400 | 84.400 | 95,000 |
| 2024-01-31 | 81.600 | 85.000 | 81.200 | 84.400 | 84.400 | 120,010 |
| 2024-01-30 | 81.600 | 82.600 | 81.600 | 81.700 | 81.700 | 98,000 |
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.