Khgears International Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	83.000	83.000	81.400	82.000	82.000	117,000
2024-01-26	82.400	82.400	82.100	82.100	82.100	77,000
2024-01-25	81.500	82.500	81.500	82.400	82.400	78,000
2024-01-24	82.200	82.500	82.000	82.400	82.400	88,000
2024-01-23	82.400	82.400	81.900	82.400	82.400	86,000
2024-01-22	82.500	82.500	82.100	82.400	82.400	85,000
2024-01-19	84.900	84.900	81.200	82.500	82.500	46,000
2024-01-18	83.500	83.500	82.600	82.800	82.800	103,000
2024-01-17	84.100	84.700	83.900	84.400	84.400	91,000
2024-01-16	84.700	85.000	84.300	84.800	84.800	62,000
2024-01-15	84.000	85.100	84.000	85.000	85.000	114,000
2024-01-12	84.200	84.700	84.000	84.700	84.700	12,000
2024-01-11	83.300	85.000	83.200	84.800	84.800	22,000
2024-01-10	85.000	85.000	84.500	85.000	85.000	87,168
2024-01-09	84.400	85.300	82.900	85.000	85.000	95,000
2024-01-08	82.800	84.900	82.800	84.800	84.800	74,000
2024-01-05	84.800	84.900	84.000	84.100	84.100	94,374
2024-01-04	83.000	84.700	83.000	83.800	83.800	90,000
2024-01-03	83.500	83.700	82.000	83.700	83.700	38,000
2024-01-02	83.900	83.900	82.200	82.800	82.800	12,000
2023-12-29	83.000	83.300	82.000	82.800	82.800	18,000
2023-12-28	80.100	84.000	80.100	83.800	83.800	56,000
2023-12-27	82.100	82.600	79.500	80.800	80.800	106,003
2023-12-26	84.900	84.900	82.500	82.900	82.900	46,000
2023-12-25	83.000	84.900	83.000	84.400	84.400	77,034
2023-12-22	82.600	83.800	82.500	83.000	83.000	45,125
2023-12-21	80.400	82.100	80.300	82.000	82.000	90,004
2023-12-20	80.000	80.600	80.000	80.500	80.500	43,130
2023-12-19	80.000	80.000	79.700	80.000	80.000	30,000
2023-12-18	80.300	80.300	80.000	80.100	80.100	21,000
2023-12-15	79.200	80.300	79.100	80.300	80.300	63,000
2023-12-14	79.100	79.200	79.000	79.200	79.200	35,000
2023-12-13	79.100	79.100	78.500	79.100	79.100	36,000
2023-12-12	77.900	79.100	77.900	79.100	79.100	38,000
2023-12-11	79.600	80.800	78.000	78.400	78.400	72,000
2023-12-08	77.600	79.900	76.300	77.500	77.500	195,459
2023-12-07	72.500	76.100	72.500	76.000	76.000	90,000
2023-12-06	75.400	75.400	74.000	74.000	74.000	7,009
2023-12-05	74.800	74.800	74.100	74.500	74.500	14,000
2023-12-04	74.800	75.100	74.400	74.400	74.400	21,168
2023-12-01	74.600	74.700	74.200	74.700	74.700	13,010
2023-11-30	74.900	74.900	74.400	74.600	74.600	13,000
2023-11-29	74.300	74.300	73.800	74.100	74.100	20,012
2023-11-28	74.500	74.500	73.400	74.300	74.300	37,010
2023-11-27	71.900	74.400	71.900	74.200	74.200	122,010
2023-11-24	70.800	71.200	70.600	71.200	71.200	40,000
2023-11-23	70.400	70.500	70.200	70.500	70.500	22,000
2023-11-22	70.500	70.500	69.800	70.200	70.200	33,000
2023-11-21	70.400	70.400	70.000	70.200	70.200	13,000
2023-11-20	70.700	70.700	69.700	70.300	70.300	12,000
2023-11-17	70.400	70.400	69.300	70.000	70.000	19,000
2023-11-16	70.800	70.800	70.000	70.000	70.000	11,000
2023-11-15	70.100	70.100	69.900	70.100	70.100	21,000
2023-11-14	70.300	70.300	70.000	70.100	70.100	8,000
2023-11-13	70.500	70.900	69.800	70.000	70.000	32,000
2023-11-10	70.900	70.900	70.200	70.900	70.900	9,000
2023-11-09	70.900	70.900	70.100	70.500	70.500	13,000
2023-11-08	71.300	71.300	70.600	70.900	70.900	9,000
2023-11-07	71.400	71.400	70.700	70.700	70.700	8,000
2023-11-06	71.400	71.400	70.700	70.900	70.900	7,002

← NewerPage 12 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.