Khgears International Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	74.500	74.600	74.000	74.400	71.039	10,074
2023-02-07	73.900	73.900	73.600	73.600	70.276	5,000
2023-02-06	73.500	73.500	72.500	73.500	70.180	7,000
2023-02-03	74.400	74.400	73.600	73.900	70.562	6,010
2023-02-02	72.600	74.400	72.600	73.800	70.467	18,084
2023-02-01	72.200	72.200	71.500	72.000	68.748	7,020
2023-01-31	70.700	72.000	70.700	71.500	68.270	12,020
2023-01-30	70.600	71.800	70.600	71.400	68.175	16,000
2023-01-17	70.100	70.900	70.100	70.500	67.316	8,007
2023-01-16	69.500	69.500	69.400	69.400	66.265	6,084
2023-01-13	70.100	70.100	69.300	69.700	66.552	11,000
2023-01-12	70.000	70.000	69.200	69.600	66.456	9,000
2023-01-11	70.900	72.300	69.100	70.000	66.838	29,000
2023-01-10	70.100	70.200	69.100	70.100	66.934	8,093
2023-01-09	70.400	70.400	69.100	69.400	66.265	37,150
2023-01-06	69.800	70.000	69.800	70.000	66.838	7,000
2023-01-05	69.700	70.000	69.500	69.800	66.647	17,000
2023-01-04	70.200	70.300	70.200	70.300	67.125	6,000
2023-01-03	70.100	70.400	69.500	70.400	67.220	7,150
2022-12-30	72.000	72.000	69.000	70.200	67.029	34,000
2022-12-29	72.000	72.000	71.800	71.800	68.557	4,000
2022-12-28	73.400	73.400	72.100	73.100	69.798	10,013
2022-12-27	73.000	73.400	73.000	73.100	69.798	7,043
2022-12-26	73.800	73.800	73.400	73.400	70.085	6,000
2022-12-23	72.300	73.900	72.300	73.800	70.467	9,000
2022-12-22	74.500	74.500	73.400	73.900	70.562	9,000
2022-12-21	74.600	74.600	73.200	74.300	70.944	9,000
2022-12-20	74.000	74.700	73.000	74.000	70.658	12,000
2022-12-19	74.100	74.500	73.200	74.000	70.658	14,000
2022-12-16	75.400	75.400	74.800	75.000	71.612	9,000
2022-12-15	75.800	75.800	75.400	75.500	72.090	10,000
2022-12-14	75.600	76.100	75.100	75.400	71.994	11,000
2022-12-13	75.500	75.500	75.200	75.300	71.899	9,000
2022-12-12	75.100	75.800	75.100	75.500	72.090	12,000
2022-12-09	75.100	75.700	75.000	75.300	71.899	12,000
2022-12-08	75.500	75.700	74.800	75.200	71.803	11,000
2022-12-07	76.000	76.000	75.100	75.600	72.185	11,000
2022-12-06	76.500	76.500	75.200	75.600	72.185	8,005
2022-12-05	77.300	77.400	75.200	76.300	72.854	17,000
2022-12-02	76.600	76.700	74.800	75.500	72.090	17,000
2022-12-01	74.900	77.000	74.900	76.000	72.567	13,000
2022-11-30	74.700	74.800	74.400	74.800	71.421	19,000
2022-11-29	73.800	73.800	73.500	73.800	70.467	14,000
2022-11-28	74.000	74.000	73.000	73.500	70.180	17,000
2022-11-25	73.900	73.900	73.000	73.500	70.180	13,000
2022-11-24	73.700	73.700	73.500	73.500	70.180	17,000
2022-11-23	72.300	72.300	72.000	72.300	69.034	15,000
2022-11-22	72.700	72.700	71.600	72.000	68.748	18,003
2022-11-21	71.500	75.200	71.300	71.300	68.079	13,000
2022-11-18	70.900	71.900	70.200	70.700	67.507	18,000
2022-11-17	69.500	71.000	69.100	70.000	66.838	32,000
2022-11-16	69.000	72.000	67.800	68.000	64.929	37,050
2022-11-15	69.500	69.500	68.500	69.000	65.883	32,050
2022-11-14	69.900	69.900	68.100	69.500	66.361	20,050
2022-11-11	69.000	69.600	68.800	69.500	66.361	31,073
2022-11-10	70.100	72.500	68.700	68.700	65.597	32,479
2022-11-09	71.200	71.400	70.900	71.400	68.175	16,000
2022-11-08	70.900	71.200	70.900	71.200	67.984	23,000
2022-11-07	69.800	70.400	69.800	70.300	67.125	23,003
2022-11-04	69.000	69.000	68.500	69.000	65.883	10,000

← NewerPage 16 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.