Khgears International Limited historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-12	98.300	98.300	97.000	97.500	88.150	46,006
2021-11-11	99.700	100.50	98.800	98.800	89.325	16,000
2021-11-10	99.800	101.00	99.500	99.700	90.139	18,000
2021-11-09	101.50	101.50	99.500	99.500	89.958	33,000
2021-11-08	98.200	100.00	97.200	100.00	90.410	46,000
2021-11-05	100.50	101.50	99.000	101.50	91.766	73,000
2021-11-04	97.600	103.50	97.200	101.50	91.766	143,001
2021-11-03	93.900	95.000	93.900	95.000	85.890	15,000
2021-11-02	95.000	96.000	93.600	93.800	84.805	53,000
2021-11-01	94.800	95.000	93.700	95.000	84.628	46,685
2021-10-29	93.200	94.900	93.200	93.400	83.203	101,490
2021-10-28	96.000	96.300	93.800	94.600	84.272	67,998
2021-10-27	96.200	96.700	94.400	95.500	85.074	98,445
2021-10-26	94.300	101.50	94.000	96.900	86.321	191,817
2021-10-25	93.200	93.500	91.800	93.100	82.936	84,237
2021-10-22	92.000	92.400	91.000	92.000	81.956	89,311
2021-10-21	94.000	94.000	92.000	92.700	82.579	48,825
2021-10-20	96.300	96.300	94.000	94.300	84.005	40,596
2021-10-19	96.200	96.500	96.000	96.300	85.786	50,745
2021-10-18	97.200	97.200	96.000	96.000	85.519	14,208
2021-10-15	97.100	97.600	97.000	97.200	86.588	61,909
2021-10-14	97.000	97.800	97.000	97.200	86.588	22,334

← NewerPage 21 of 21 · 1,222 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.