Khgears International Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	71.400	71.400	71.200	71.200	71.200	9,000
2023-11-02	71.300	71.300	70.600	70.900	70.900	8,005
2023-11-01	70.400	70.400	69.900	70.100	70.100	10,000
2023-10-31	70.500	71.000	70.000	70.000	70.000	7,000
2023-10-30	70.500	70.500	70.000	70.400	70.400	9,000
2023-10-27	71.300	71.300	70.000	70.600	70.600	17,005
2023-10-26	71.400	71.400	71.000	71.000	71.000	12,412
2023-10-25	71.200	71.200	69.900	71.000	71.000	9,000
2023-10-24	71.100	71.100	70.400	70.500	70.500	15,000
2023-10-23	71.300	71.300	71.000	71.200	71.200	11,000
2023-10-20	71.500	71.700	71.200	71.700	71.700	10,000
2023-10-19	72.000	72.000	71.300	71.500	71.500	14,100
2023-10-18	71.700	71.700	71.000	71.400	71.400	10,000
2023-10-17	72.000	72.000	71.000	71.600	71.600	16,000
2023-10-16	71.800	71.800	71.300	71.600	71.600	13,129
2023-10-13	71.900	71.900	71.000	71.800	71.800	18,000
2023-10-12	72.000	72.000	71.500	71.800	71.800	11,010
2023-10-11	71.500	71.600	71.000	71.500	71.500	26,000
2023-10-06	71.800	71.800	70.800	71.500	71.500	10,000
2023-10-05	71.700	71.700	70.600	71.500	71.500	15,000
2023-10-04	71.800	71.800	70.900	71.500	71.500	3,100
2023-10-03	72.400	72.400	71.800	71.800	71.800	10,015
2023-10-02	71.700	71.800	71.500	71.800	71.800	9,000
2023-09-28	71.800	72.000	70.900	72.000	72.000	14,000
2023-09-27	72.200	72.200	71.800	72.000	72.000	6,000
2023-09-26	72.300	72.300	71.600	72.000	72.000	12,000
2023-09-25	71.600	72.000	71.400	72.000	72.000	24,036
2023-09-22	70.700	71.100	70.300	71.100	71.100	48,000
2023-09-21	70.300	70.900	70.300	70.700	70.700	9,000
2023-09-20	70.800	70.900	70.200	70.900	70.900	22,000
2023-09-19	70.900	70.900	70.800	70.900	70.900	8,029
2023-09-18	71.000	71.000	70.400	70.800	70.800	12,000
2023-09-15	71.000	71.000	70.500	70.700	70.700	14,085
2023-09-14	71.300	71.300	70.700	70.800	70.800	21,000
2023-09-13	70.500	70.700	70.500	70.600	70.600	14,000
2023-09-12	70.800	70.800	70.800	70.800	70.800	11,002
2023-09-11	70.800	71.000	70.600	70.800	70.800	9,002
2023-09-08	71.000	71.000	69.600	70.800	70.800	24,000
2023-09-07	71.200	71.200	70.800	70.800	70.800	10,000
2023-09-06	71.100	71.100	70.100	70.900	70.900	12,000
2023-09-05	71.500	71.500	70.000	71.000	71.000	45,000
2023-09-04	71.800	71.900	71.400	71.500	71.500	15,000
2023-09-01	71.900	71.900	71.500	71.800	71.800	11,000
2023-08-31	71.800	71.800	71.500	71.700	71.700	11,000
2023-08-30	71.700	71.800	71.300	71.800	71.800	16,011
2023-08-29	71.700	71.900	71.400	71.900	71.900	10,000
2023-08-28	71.600	71.900	71.600	71.900	71.900	5,004
2023-08-25	71.700	71.900	71.700	71.900	71.900	17,000
2023-08-24	72.000	72.000	71.500	72.000	72.000	14,000
2023-08-23	72.200	72.200	72.000	72.000	72.000	12,100
2023-08-22	72.300	72.400	71.800	72.200	72.200	12,000
2023-08-21	72.300	72.300	71.900	71.900	71.900	9,000
2023-08-18	72.800	72.800	71.800	71.800	71.800	16,000
2023-08-17	72.100	72.300	72.100	72.300	72.300	30,000
2023-08-16	72.200	72.200	70.900	72.200	72.200	19,030
2023-08-15	71.800	72.700	71.700	72.300	72.300	12,000
2023-08-14	73.000	73.000	71.600	72.300	72.300	10,070
2023-08-11	73.500	73.500	72.600	72.900	72.900	15,000
2023-08-10	72.800	72.800	72.400	72.700	72.700	14,000
2023-08-09	72.400	73.300	72.000	72.800	72.800	51,021

← NewerPage 13 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.