Khgears International Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	68.800	68.800	68.000	68.800	65.692	8,000
2022-11-02	68.900	69.000	68.900	69.000	65.883	8,000
2022-11-01	68.000	69.000	68.000	68.400	65.310	9,000
2022-10-31	68.500	68.500	65.500	68.400	65.310	24,000
2022-10-28	68.000	68.400	68.000	68.400	65.310	12,000
2022-10-27	64.200	69.500	64.200	68.300	65.215	21,504
2022-10-26	67.800	67.800	65.500	66.500	63.496	15,000
2022-10-25	67.100	67.200	67.000	67.100	64.069	17,000
2022-10-24	66.100	67.000	65.700	66.600	63.592	10,000
2022-10-21	65.000	66.200	65.000	66.100	63.114	12,015
2022-10-20	67.000	67.000	65.400	66.100	63.114	10,000
2022-10-19	66.800	66.800	66.800	66.800	63.783	5,000
2022-10-18	67.000	67.000	65.500	66.300	63.305	15,000
2022-10-17	66.800	66.800	65.000	65.500	62.541	18,004
2022-10-14	66.900	68.000	66.600	66.900	63.878	32,000
2022-10-13	68.600	70.100	65.600	66.800	63.783	38,000
2022-10-12	71.800	71.800	68.800	68.800	65.692	15,000
2022-10-11	71.700	71.700	69.600	69.600	66.456	10,000
2022-10-07	70.900	72.600	70.900	71.800	68.557	18,000
2022-10-06	72.800	72.800	72.000	72.600	69.321	7,000
2022-10-05	72.600	73.000	72.600	72.800	69.512	20,000
2022-10-04	73.200	73.200	72.100	72.900	69.607	76,241
2022-10-03	72.000	72.000	71.700	71.700	68.461	2,000
2022-09-30	72.200	72.200	72.000	72.000	68.748	8,000
2022-09-29	73.100	73.100	72.600	72.600	69.321	10,001
2022-09-28	72.400	72.400	70.300	72.000	68.748	26,000
2022-09-27	71.800	72.800	71.800	72.400	69.130	11,000
2022-09-26	73.000	73.700	72.400	72.900	69.607	14,000
2022-09-23	74.700	74.700	73.200	74.200	70.848	10,000
2022-09-22	74.100	74.500	73.100	73.900	70.562	26,003
2022-09-21	74.800	74.800	74.100	74.500	71.135	8,000
2022-09-20	74.400	74.800	74.300	74.800	71.421	14,000
2022-09-19	74.500	74.900	74.100	74.900	71.517	15,336
2022-09-16	74.200	75.000	74.200	74.900	71.517	13,000
2022-09-15	75.200	75.300	75.100	75.200	71.803	36,000
2022-09-14	76.000	76.000	75.900	76.000	72.567	13,000
2022-09-13	76.500	76.500	76.000	76.200	72.758	10,000
2022-09-12	75.000	75.400	74.800	75.300	71.899	16,000
2022-09-08	74.600	76.000	74.600	75.800	72.376	14,000
2022-09-07	76.200	76.200	75.000	75.700	72.281	14,000
2022-09-06	76.400	76.400	75.800	76.100	72.663	13,000
2022-09-05	76.800	76.800	75.700	76.100	72.663	22,000
2022-09-02	76.700	76.700	76.100	76.600	73.140	16,000
2022-09-01	76.300	76.800	76.100	76.600	73.140	26,000
2022-08-31	78.500	78.500	76.900	77.500	73.999	11,100
2022-08-30	77.500	78.100	77.300	77.800	74.286	27,000
2022-08-29	76.700	78.500	76.300	77.000	73.522	19,000
2022-08-26	79.600	79.600	77.800	78.900	75.336	14,000
2022-08-25	79.900	80.700	78.500	78.900	75.336	18,200
2022-08-24	79.400	79.400	78.900	78.900	75.336	18,000
2022-08-23	78.600	78.600	77.800	78.000	74.477	22,000
2022-08-22	77.600	79.000	77.600	78.800	75.241	9,000
2022-08-19	79.000	79.500	79.000	79.000	75.432	20,000
2022-08-18	79.300	79.300	78.900	79.000	75.432	16,000
2022-08-17	78.000	79.900	77.200	77.800	74.286	17,000
2022-08-16	78.000	78.100	77.600	78.000	74.477	17,000
2022-08-15	76.000	78.000	76.000	77.900	74.381	19,000
2022-08-12	76.000	76.100	76.000	76.000	72.567	13,000
2022-08-11	75.500	75.700	75.500	75.600	72.185	16,001
2022-08-10	75.400	75.600	75.000	75.600	72.185	14,000

← NewerPage 17 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.