Khgears International Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	81.600	81.600	81.000	81.000	77.341	27,052
2023-05-10	82.100	82.100	81.400	81.400	77.723	15,000
2023-05-09	81.600	81.700	81.000	81.400	77.723	30,000
2023-05-08	81.100	81.500	81.100	81.400	77.723	31,000
2023-05-05	80.800	81.100	80.500	81.100	77.437	29,000
2023-05-04	80.700	80.700	80.200	80.600	76.959	21,000
2023-05-03	80.900	80.900	80.300	80.500	76.864	15,000
2023-05-02	80.900	80.900	80.400	80.400	76.768	14,000
2023-04-28	80.400	80.400	79.800	80.300	76.673	14,000
2023-04-27	79.800	79.800	79.000	79.600	76.005	12,000
2023-04-26	79.300	79.300	78.800	79.300	75.718	16,000
2023-04-25	80.200	80.200	78.500	79.000	75.432	17,000
2023-04-24	79.600	79.600	78.300	79.000	75.432	21,000
2023-04-21	81.700	81.700	76.500	78.500	74.954	45,000
2023-04-20	81.600	81.700	81.200	81.200	77.532	33,000
2023-04-19	81.400	81.800	81.200	81.500	77.819	28,000
2023-04-18	81.400	81.500	80.900	81.200	77.532	28,000
2023-04-17	80.000	81.400	79.800	80.800	77.150	60,252
2023-04-14	80.000	80.000	79.500	79.800	76.196	16,170
2023-04-13	80.000	80.000	79.200	79.300	75.718	29,000
2023-04-12	79.000	79.300	78.900	79.200	75.623	25,000
2023-04-11	78.800	79.100	78.300	79.100	75.527	19,000
2023-04-10	78.500	78.900	78.100	78.300	74.763	23,000
2023-04-07	78.600	78.600	77.800	78.500	74.954	22,000
2023-04-06	78.400	79.400	78.200	78.400	74.859	19,000
2023-03-31	79.600	79.600	77.800	78.400	74.859	36,000
2023-03-30	78.400	78.400	77.500	78.300	74.763	20,000
2023-03-29	79.600	79.600	77.300	77.300	73.808	56,000
2023-03-28	80.000	81.800	78.500	78.900	75.336	119,000
2023-03-27	76.500	81.500	75.900	79.800	76.196	222,030
2023-03-24	74.100	75.300	74.000	75.000	71.612	64,000
2023-03-23	73.900	74.100	73.800	73.900	70.562	15,000
2023-03-22	73.800	73.800	73.400	73.500	70.180	16,020
2023-03-21	73.500	73.500	73.200	73.200	69.894	15,000
2023-03-20	73.600	73.600	73.400	73.400	70.085	5,000
2023-03-17	73.700	73.700	73.300	73.300	69.989	5,000
2023-03-16	73.000	73.000	72.300	72.600	69.321	13,000
2023-03-15	73.800	74.000	72.300	73.300	69.989	32,000
2023-03-14	73.900	73.900	72.600	72.600	69.321	7,000
2023-03-13	72.200	73.200	71.800	72.700	69.416	9,223
2023-03-10	73.400	73.600	73.100	73.200	69.894	20,000
2023-03-09	74.400	74.500	74.000	74.000	70.658	15,001
2023-03-08	72.800	75.400	72.800	74.000	70.658	8,006
2023-03-07	73.700	74.600	73.700	74.400	71.039	35,000
2023-03-06	73.400	73.500	73.300	73.300	69.989	15,000
2023-03-03	73.100	73.200	72.600	73.200	69.894	12,000
2023-03-02	72.600	72.600	72.300	72.600	69.321	15,000
2023-03-01	72.600	72.600	72.000	72.500	69.225	15,006
2023-02-24	74.400	74.400	72.100	72.600	69.321	48,000
2023-02-23	73.300	73.800	73.300	73.600	70.276	12,000
2023-02-22	73.500	73.500	73.300	73.300	69.989	9,000
2023-02-21	73.500	73.600	73.400	73.500	70.180	14,018
2023-02-20	73.600	73.600	73.500	73.500	70.180	3,000
2023-02-17	73.200	73.200	72.800	72.800	69.512	5,020
2023-02-16	73.000	73.200	72.800	73.200	69.894	16,100
2023-02-15	74.600	74.600	72.600	72.800	69.512	47,070
2023-02-14	74.900	75.000	74.000	74.300	70.944	22,000
2023-02-13	74.900	74.900	73.600	74.500	71.135	7,010
2023-02-10	75.000	75.000	73.300	74.400	71.039	20,059
2023-02-09	75.000	76.000	75.000	75.200	71.803	15,000

← NewerPage 15 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.