Khgears International Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	72.100	72.100	71.400	71.700	71.700	9,000
2023-08-07	71.800	71.800	71.400	71.700	71.700	24,000
2023-08-04	72.700	72.700	71.300	71.700	71.700	13,084
2023-08-02	72.600	72.600	71.600	72.100	72.100	12,000
2023-08-01	72.700	72.700	71.700	72.600	72.600	7,019
2023-07-31	73.300	73.300	72.200	72.600	72.600	18,401
2023-07-28	72.700	72.900	72.700	72.900	72.900	10,000
2023-07-27	73.400	73.500	72.200	72.900	72.900	27,000
2023-07-26	73.300	73.400	72.300	72.900	72.900	14,000
2023-07-25	73.300	73.300	73.300	73.300	73.300	12,150
2023-07-24	73.200	73.300	72.100	73.300	73.300	24,000
2023-07-21	73.300	73.700	72.300	73.300	73.300	19,168
2023-07-20	74.800	74.800	73.200	73.300	73.300	28,002
2023-07-19	74.300	74.300	73.700	74.200	74.200	10,001
2023-07-18	74.200	74.500	73.700	74.200	74.200	12,000
2023-07-17	74.300	74.300	73.400	74.200	74.200	15,000
2023-07-14	74.400	74.400	73.900	74.200	74.200	15,000
2023-07-13	74.300	74.300	73.400	74.000	74.000	17,000
2023-07-12	74.700	74.700	73.600	74.000	74.000	14,000
2023-07-11	74.300	74.800	74.200	74.300	74.300	13,000
2023-07-10	74.900	74.900	73.800	74.300	74.300	17,000
2023-07-07	75.500	75.500	74.100	74.700	74.700	10,000
2023-07-06	74.700	75.000	74.500	75.000	75.000	11,000
2023-07-05	76.700	76.900	74.800	74.900	74.900	24,005
2023-07-04	75.800	77.000	75.500	76.800	76.800	18,000
2023-07-03	75.700	75.800	75.400	75.400	75.400	13,000
2023-06-30	75.200	75.700	75.200	75.300	75.300	20,000
2023-06-29	77.100	77.100	74.500	76.600	76.600	14,000
2023-06-28	77.700	77.700	76.900	77.000	77.000	15,000
2023-06-27	77.600	77.600	76.900	76.900	76.900	14,000
2023-06-26	76.900	76.900	76.000	76.900	76.900	18,000
2023-06-21	76.800	76.900	76.100	76.900	76.900	23,000
2023-06-20	75.500	76.400	75.500	76.400	76.400	19,000
2023-06-19	75.800	76.700	75.800	75.800	75.800	24,018
2023-06-16	77.400	77.500	76.900	77.300	77.300	12,000
2023-06-15	76.300	77.500	76.100	77.400	77.400	16,000
2023-06-14	77.600	77.600	77.300	77.300	77.300	13,000
2023-06-13	77.900	77.900	77.000	77.100	77.100	19,003
2023-06-12	79.200	79.200	76.800	77.100	77.100	18,019
2023-06-09	78.300	79.700	78.100	79.700	76.100	69,019
2023-06-08	79.200	79.600	79.100	79.100	75.527	17,041
2023-06-07	79.100	79.400	78.800	79.200	75.623	12,000
2023-06-06	79.400	79.400	78.700	79.200	75.623	16,004
2023-06-05	79.400	79.400	79.100	79.200	75.623	9,150
2023-06-02	79.300	79.300	79.000	79.100	75.527	8,000
2023-06-01	78.700	78.800	78.500	78.500	74.954	10,000
2023-05-31	78.700	78.800	77.600	78.800	75.241	9,000
2023-05-30	78.200	78.200	78.000	78.100	74.572	13,015
2023-05-29	78.500	78.500	78.100	78.200	74.668	7,006
2023-05-26	79.000	79.000	77.700	78.100	74.572	45,000
2023-05-25	79.500	79.500	78.500	79.000	75.432	29,000
2023-05-24	79.400	79.500	79.000	79.500	75.909	14,000
2023-05-23	78.900	79.600	78.800	79.400	75.814	32,000
2023-05-22	78.800	78.800	78.300	78.600	75.050	18,000
2023-05-19	79.500	79.700	77.700	78.400	74.859	63,000
2023-05-18	80.200	80.200	79.200	79.600	76.005	31,020
2023-05-17	79.800	79.800	79.200	79.700	76.100	18,100
2023-05-16	80.800	80.800	78.800	79.600	76.005	52,000
2023-05-15	80.100	80.500	79.500	79.500	75.909	28,084
2023-05-12	81.200	81.200	80.400	80.500	76.864	18,000

← NewerPage 14 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.