Khgears International Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-10 | 75.400 | 75.600 | 75.000 | 75.600 | 72.185 | 14,000 |
| 2022-08-09 | 75.300 | 75.900 | 75.300 | 75.400 | 71.994 | 16,000 |
| 2022-08-08 | 76.400 | 76.600 | 76.400 | 76.600 | 73.140 | 19,000 |
| 2022-08-05 | 76.300 | 76.500 | 76.200 | 76.500 | 73.045 | 21,000 |
| 2022-08-04 | 76.700 | 76.700 | 76.300 | 76.300 | 72.854 | 17,000 |
| 2022-08-03 | 77.000 | 77.000 | 76.100 | 76.700 | 73.236 | 17,001 |
| 2022-08-02 | 75.100 | 76.600 | 75.100 | 76.600 | 73.140 | 23,000 |
| 2022-08-01 | 75.900 | 76.600 | 75.900 | 76.500 | 73.045 | 20,001 |
| 2022-07-29 | 75.600 | 75.600 | 75.100 | 75.600 | 72.185 | 21,000 |
| 2022-07-28 | 76.000 | 76.000 | 74.900 | 75.600 | 72.185 | 21,000 |
| 2022-07-27 | 75.500 | 75.500 | 75.200 | 75.500 | 72.090 | 12,150 |
| 2022-07-26 | 75.700 | 75.700 | 75.000 | 75.500 | 72.090 | 26,000 |
| 2022-07-25 | 75.700 | 75.700 | 75.600 | 75.700 | 72.281 | 18,000 |
| 2022-07-22 | 75.800 | 75.800 | 75.600 | 75.700 | 72.281 | 21,000 |
| 2022-07-21 | 75.500 | 75.800 | 75.500 | 75.600 | 72.185 | 25,084 |
| 2022-07-20 | 76.000 | 76.000 | 75.000 | 75.500 | 72.090 | 20,000 |
| 2022-07-19 | 75.400 | 75.400 | 75.300 | 75.400 | 71.994 | 12,000 |
| 2022-07-18 | 75.800 | 75.800 | 74.600 | 75.400 | 71.994 | 16,000 |
| 2022-07-15 | 75.000 | 75.400 | 75.000 | 75.400 | 71.994 | 16,000 |
| 2022-07-14 | 75.000 | 75.000 | 75.000 | 75.000 | 71.612 | 14,000 |
| 2022-07-13 | 74.200 | 75.500 | 74.200 | 75.000 | 71.612 | 23,000 |
| 2022-07-12 | 74.600 | 74.600 | 74.000 | 74.200 | 70.848 | 15,000 |
| 2022-07-11 | 74.000 | 74.800 | 74.000 | 74.600 | 71.230 | 13,000 |
| 2022-07-08 | 74.300 | 75.000 | 74.000 | 74.400 | 71.039 | 12,000 |
| 2022-07-07 | 73.900 | 74.300 | 73.900 | 74.300 | 70.944 | 12,000 |
| 2022-07-06 | 74.000 | 74.000 | 73.800 | 73.900 | 70.562 | 12,000 |
| 2022-07-05 | 75.700 | 75.700 | 73.900 | 74.000 | 70.658 | 13,001 |
| 2022-07-04 | 72.300 | 76.900 | 72.300 | 73.900 | 70.562 | 14,000 |
| 2022-07-01 | 77.100 | 77.100 | 75.500 | 75.500 | 72.090 | 32,000 |
| 2022-06-30 | 78.500 | 78.500 | 77.200 | 77.200 | 73.713 | 17,000 |
| 2022-06-29 | 79.100 | 79.100 | 78.000 | 79.000 | 75.432 | 12,000 |
| 2022-06-28 | 79.400 | 79.400 | 77.300 | 79.100 | 75.527 | 12,000 |
| 2022-06-27 | 78.500 | 79.500 | 78.300 | 79.100 | 75.527 | 19,000 |
| 2022-06-24 | 78.900 | 79.000 | 78.700 | 78.700 | 75.145 | 16,000 |
| 2022-06-23 | 77.200 | 78.200 | 77.200 | 78.200 | 74.668 | 16,000 |
| 2022-06-22 | 80.000 | 80.000 | 77.900 | 78.500 | 74.954 | 34,000 |
| 2022-06-21 | 78.000 | 79.300 | 78.000 | 79.300 | 75.718 | 15,000 |
| 2022-06-20 | 80.000 | 80.000 | 78.000 | 78.000 | 74.477 | 23,000 |
| 2022-06-17 | 80.400 | 80.400 | 78.900 | 80.000 | 76.386 | 20,000 |
| 2022-06-16 | 80.800 | 81.000 | 80.000 | 80.500 | 76.864 | 19,000 |
| 2022-06-15 | 78.900 | 80.000 | 78.900 | 80.000 | 76.386 | 22,086 |
| 2022-06-14 | 77.700 | 79.000 | 77.700 | 78.900 | 75.336 | 26,000 |
| 2022-06-13 | 79.600 | 80.100 | 78.800 | 78.900 | 75.336 | 32,152 |
| 2022-06-10 | 81.000 | 81.500 | 80.900 | 81.400 | 77.723 | 16,000 |
| 2022-06-09 | 80.400 | 81.400 | 80.400 | 81.000 | 77.341 | 28,000 |
| 2022-06-08 | 85.100 | 85.500 | 84.700 | 84.700 | 76.577 | 56,000 |
| 2022-06-07 | 85.000 | 85.100 | 85.000 | 85.000 | 76.849 | 21,001 |
| 2022-06-06 | 85.300 | 85.400 | 84.700 | 84.700 | 76.577 | 21,000 |
| 2022-06-02 | 83.800 | 85.000 | 83.800 | 84.600 | 76.487 | 31,001 |
| 2022-06-01 | 83.800 | 83.800 | 83.500 | 83.800 | 75.764 | 31,000 |
| 2022-05-31 | 83.700 | 83.800 | 83.700 | 83.800 | 75.764 | 20,000 |
| 2022-05-30 | 83.500 | 84.200 | 83.500 | 83.700 | 75.673 | 20,000 |
| 2022-05-27 | 83.900 | 84.000 | 83.000 | 83.300 | 75.312 | 39,079 |
| 2022-05-26 | 83.500 | 84.400 | 83.500 | 83.900 | 75.854 | 22,000 |
| 2022-05-25 | 84.600 | 84.600 | 83.800 | 83.900 | 75.854 | 34,000 |
| 2022-05-24 | 84.800 | 84.800 | 84.000 | 84.500 | 76.397 | 23,000 |
| 2022-05-23 | 83.100 | 84.800 | 83.100 | 84.800 | 76.668 | 44,000 |
| 2022-05-20 | 84.000 | 84.100 | 83.100 | 84.100 | 76.035 | 26,000 |
| 2022-05-19 | 84.300 | 84.500 | 83.500 | 84.000 | 75.945 | 17,000 |
| 2022-05-18 | 85.500 | 85.500 | 84.400 | 84.400 | 76.306 | 29,385 |
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.