Khgears International Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 158.00 | 158.00 | 153.00 | 153.50 | 153.50 | 124,004 |
| 2026-07-22 | 155.00 | 159.00 | 155.00 | 156.00 | 156.00 | 148,010 |
| 2026-07-21 | 152.00 | 152.50 | 150.00 | 152.00 | 152.00 | 105,006 |
| 2026-07-20 | 150.50 | 152.00 | 145.00 | 150.00 | 150.00 | 259,015 |
| 2026-07-17 | 157.50 | 157.50 | 150.50 | 152.00 | 152.00 | 330,162 |
| 2026-07-16 | 160.00 | 162.50 | 156.50 | 160.00 | 160.00 | 126,003 |
| 2026-07-15 | 159.00 | 160.00 | 157.00 | 159.00 | 159.00 | 181,201 |
| 2026-07-14 | 165.00 | 165.00 | 153.50 | 158.00 | 158.00 | 477,007 |
| 2026-07-13 | 167.50 | 169.00 | 163.00 | 165.00 | 165.00 | 185,034 |
| 2026-07-10 | 165.50 | 165.50 | 165.50 | 165.50 | 165.50 | 0 |
| 2026-07-09 | 167.50 | 169.00 | 165.50 | 165.50 | 165.50 | 201,099 |
| 2026-07-08 | 171.50 | 173.00 | 167.00 | 168.50 | 168.50 | 156,425 |
| 2026-07-07 | 181.50 | 181.50 | 169.00 | 169.00 | 169.00 | 420,074 |
| 2026-07-06 | 176.50 | 181.50 | 176.00 | 180.50 | 180.50 | 473,143 |
| 2026-07-03 | 174.00 | 176.00 | 171.50 | 174.00 | 174.00 | 242,166 |
| 2026-07-02 | 166.50 | 176.50 | 165.50 | 174.00 | 174.00 | 517,040 |
| 2026-07-01 | 167.00 | 170.00 | 167.00 | 168.00 | 168.00 | 180,060 |
| 2026-06-30 | 167.00 | 167.50 | 164.50 | 167.00 | 167.00 | 176,010 |
| 2026-06-29 | 161.00 | 166.00 | 161.00 | 163.50 | 163.50 | 132,104 |
| 2026-06-26 | 170.00 | 170.00 | 162.00 | 162.50 | 162.50 | 488,380 |
| 2026-06-25 | 172.50 | 174.00 | 170.00 | 170.50 | 170.50 | 238,237 |
| 2026-06-24 | 171.50 | 174.00 | 168.50 | 171.00 | 171.00 | 363,152 |
| 2026-06-23 | 183.00 | 183.00 | 175.00 | 179.00 | 173.73 | 446,110 |
| 2026-06-22 | 183.50 | 185.00 | 181.50 | 181.50 | 176.15 | 343,087 |
| 2026-06-18 | 180.50 | 184.00 | 179.50 | 181.50 | 176.15 | 263,031 |
| 2026-06-17 | 178.00 | 181.50 | 178.00 | 179.00 | 179.00 | 215,008 |
| 2026-06-16 | 183.00 | 183.00 | 178.50 | 179.50 | 179.50 | 225,003 |
| 2026-06-15 | 184.00 | 184.00 | 179.50 | 180.00 | 180.00 | 338,017 |
| 2026-06-12 | 184.50 | 184.50 | 180.50 | 181.00 | 181.00 | 258,039 |
| 2026-06-11 | 178.00 | 180.00 | 171.00 | 179.00 | 179.00 | 549,200 |
| 2026-06-10 | 188.50 | 192.50 | 180.00 | 180.50 | 180.50 | 560,152 |
| 2026-06-09 | 193.50 | 196.50 | 190.50 | 191.00 | 191.00 | 343,796 |
| 2026-06-08 | 177.00 | 191.50 | 177.00 | 191.00 | 191.00 | 649,003 |
| 2026-06-05 | 191.50 | 198.00 | 191.50 | 195.00 | 195.00 | 870,081 |
| 2026-06-04 | 194.50 | 194.50 | 191.00 | 191.50 | 191.50 | 472,093 |
| 2026-06-03 | 200.00 | 201.00 | 194.00 | 195.00 | 195.00 | 641,126 |
| 2026-06-02 | 218.00 | 218.50 | 196.00 | 198.00 | 198.00 | 2,157,150 |
| 2026-06-01 | 223.50 | 225.00 | 216.00 | 217.50 | 217.50 | 731,854 |
| 2026-05-29 | 213.50 | 229.50 | 211.00 | 222.00 | 222.00 | 1,281,034 |
| 2026-05-28 | 218.50 | 226.00 | 206.00 | 212.00 | 212.00 | 1,331,269 |
| 2026-05-27 | 224.00 | 227.00 | 215.50 | 218.00 | 218.00 | 1,679,696 |
| 2026-05-26 | 227.00 | 230.50 | 221.00 | 224.00 | 224.00 | 906,207 |
| 2026-05-25 | 232.00 | 237.50 | 226.00 | 227.00 | 227.00 | 1,468,446 |
| 2026-05-22 | 219.50 | 237.50 | 218.50 | 229.50 | 229.50 | 2,128,464 |
| 2026-05-21 | 212.50 | 221.00 | 208.00 | 216.00 | 216.00 | 1,388,270 |
| 2026-05-20 | 229.50 | 229.50 | 206.00 | 210.50 | 210.50 | 1,826,268 |
| 2026-05-19 | 233.00 | 241.50 | 215.50 | 227.50 | 227.50 | 4,116,211 |
| 2026-05-18 | 209.50 | 232.00 | 205.00 | 232.00 | 232.00 | 3,544,087 |
| 2026-05-15 | 203.00 | 216.00 | 200.00 | 211.00 | 211.00 | 2,997,782 |
| 2026-05-14 | 195.00 | 208.00 | 194.00 | 204.50 | 204.50 | 1,928,586 |
| 2026-05-13 | 194.00 | 195.00 | 189.00 | 191.00 | 191.00 | 517,268 |
| 2026-05-12 | 199.00 | 199.00 | 191.50 | 194.00 | 194.00 | 603,052 |
| 2026-05-11 | 188.00 | 199.50 | 187.50 | 197.50 | 197.50 | 892,003 |
| 2026-05-08 | 197.50 | 197.50 | 185.00 | 190.00 | 190.00 | 852,346 |
| 2026-05-07 | 192.00 | 201.00 | 189.00 | 197.50 | 197.50 | 1,030,116 |
| 2026-05-06 | 201.00 | 201.00 | 190.00 | 191.00 | 191.00 | 1,187,300 |
| 2026-05-05 | 196.00 | 202.50 | 196.00 | 199.50 | 199.50 | 2,844,276 |
| 2026-05-04 | 187.50 | 196.00 | 187.00 | 194.00 | 194.00 | 3,249,632 |
| 2026-04-30 | 179.00 | 182.50 | 175.50 | 178.50 | 178.50 | 817,450 |
| 2026-04-29 | 171.00 | 180.00 | 168.50 | 177.00 | 177.00 | 624,120 |
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.