Khgears International Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	85.000	85.500	84.200	85.500	77.301	18,000
2022-05-16	84.600	85.000	84.400	85.000	76.849	19,000
2022-05-13	84.800	85.500	84.700	85.000	76.849	18,320
2022-05-12	84.800	84.900	84.500	84.800	76.668	19,000
2022-05-11	85.400	85.400	84.500	84.900	76.758	21,039
2022-05-10	84.800	84.800	83.500	84.400	76.306	23,000
2022-05-09	86.800	86.800	84.700	84.800	76.668	16,102
2022-05-06	87.000	87.900	86.800	86.800	78.476	48,000
2022-05-05	87.800	87.900	87.700	87.900	79.471	20,000
2022-05-04	88.000	88.000	87.800	87.800	79.380	5,000
2022-05-03	87.500	87.800	87.100	87.600	79.199	21,000
2022-04-29	87.000	87.700	87.000	87.500	79.109	29,000
2022-04-28	87.100	88.000	87.100	87.500	79.109	23,000
2022-04-27	87.600	88.000	86.800	87.100	78.747	30,000
2022-04-26	88.200	88.700	88.000	88.000	79.561	28,035
2022-04-25	88.500	89.200	88.000	88.000	79.561	27,000
2022-04-22	88.600	89.600	88.400	89.500	80.917	20,000
2022-04-21	88.800	89.600	88.500	89.600	81.008	21,084
2022-04-20	89.500	89.500	89.400	89.500	80.917	22,000
2022-04-19	90.000	90.100	89.400	89.400	80.827	24,000
2022-04-18	90.000	90.000	88.600	90.000	81.369	21,000
2022-04-15	90.000	90.100	89.100	90.000	81.369	22,000
2022-04-14	89.000	90.200	88.000	90.200	81.550	23,000
2022-04-13	89.900	90.200	87.600	90.000	81.369	41,000
2022-04-12	89.600	89.900	89.000	89.400	80.827	33,086
2022-04-11	90.000	90.200	89.000	89.800	81.188	50,000
2022-04-08	89.600	90.000	89.600	90.000	81.369	21,000
2022-04-07	90.300	90.300	89.600	89.900	81.279	38,420
2022-04-06	90.400	90.500	89.900	90.300	81.640	22,000
2022-04-01	90.400	90.500	90.200	90.500	81.821	19,000
2022-03-31	90.500	92.000	90.200	91.500	82.725	87,154
2022-03-30	90.700	90.700	89.600	90.400	81.731	29,168
2022-03-29	90.500	90.800	89.800	90.700	82.002	20,000
2022-03-28	90.100	91.000	90.000	90.300	81.640	23,000
2022-03-25	90.600	90.600	90.100	90.600	81.912	22,000
2022-03-24	90.800	91.000	90.600	90.600	81.912	23,000
2022-03-23	90.800	91.800	90.100	90.600	81.912	74,001
2022-03-22	92.500	92.500	90.700	91.200	82.454	23,000
2022-03-21	91.300	91.300	90.800	91.200	82.454	23,000
2022-03-18	92.300	92.300	91.000	91.300	82.545	24,003
2022-03-17	91.200	91.300	90.200	91.200	82.454	18,000
2022-03-16	89.600	89.800	88.900	89.800	81.188	37,000
2022-03-15	89.000	90.000	88.000	89.800	81.188	45,000
2022-03-14	90.200	90.200	90.100	90.100	81.460	9,000
2022-03-11	91.300	91.300	90.000	90.100	81.460	48,210
2022-03-10	91.800	92.300	90.100	91.300	82.545	63,000
2022-03-09	90.000	91.800	90.000	90.500	81.821	59,000
2022-03-08	94.300	94.300	90.000	91.400	82.635	73,127
2022-03-07	97.000	97.000	94.000	94.300	85.257	39,000
2022-03-04	99.500	99.500	97.500	97.900	88.512	13,000
2022-03-03	99.000	100.00	98.500	98.700	89.235	30,000
2022-03-02	99.000	99.500	99.000	99.000	89.506	11,000
2022-03-01	97.000	100.00	97.000	100.00	90.410	72,000
2022-02-25	96.900	98.000	96.500	96.500	87.246	27,100
2022-02-24	98.400	98.400	95.000	95.000	85.890	67,100
2022-02-23	98.100	98.500	98.100	98.100	88.692	22,672
2022-02-22	100.00	100.50	96.600	98.100	88.692	54,544
2022-02-21	99.700	103.50	99.700	101.50	91.766	145,000
2022-02-18	95.600	99.400	95.600	99.300	89.777	54,000
2022-02-17	99.500	99.500	98.700	99.100	89.597	33,000

← NewerPage 19 of 21 · 1,222 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.