Khgears International Limited historical data

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

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

← NewerPage 11 of 21 · 1,221 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.