Khgears International Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-28 | 164.00 | 172.50 | 162.00 | 170.00 | 170.00 | 382,209 |
| 2026-04-27 | 175.00 | 175.00 | 163.00 | 163.00 | 163.00 | 475,500 |
| 2026-04-24 | 171.00 | 184.00 | 166.00 | 171.50 | 171.50 | 1,540,219 |
| 2026-04-23 | 165.50 | 178.00 | 163.00 | 176.50 | 176.50 | 1,989,494 |
| 2026-04-22 | 161.50 | 165.00 | 161.00 | 162.00 | 162.00 | 365,003 |
| 2026-04-21 | 161.50 | 162.00 | 159.00 | 160.00 | 160.00 | 187,005 |
| 2026-04-20 | 160.00 | 164.00 | 159.50 | 160.50 | 160.50 | 322,109 |
| 2026-04-17 | 159.50 | 161.00 | 159.50 | 160.00 | 160.00 | 137,034 |
| 2026-04-16 | 162.00 | 162.50 | 159.00 | 159.50 | 159.50 | 234,001 |
| 2026-04-15 | 162.00 | 162.50 | 158.00 | 160.00 | 160.00 | 272,116 |
| 2026-04-14 | 155.50 | 158.50 | 155.00 | 157.50 | 157.50 | 300,032 |
| 2026-04-13 | 154.00 | 154.50 | 151.50 | 154.00 | 154.00 | 180,011 |
| 2026-04-10 | 155.50 | 155.50 | 153.00 | 154.00 | 154.00 | 131,052 |
| 2026-04-09 | 152.50 | 155.00 | 152.00 | 153.00 | 153.00 | 142,025 |
| 2026-04-08 | 151.00 | 155.00 | 151.00 | 153.50 | 153.50 | 182,010 |
| 2026-04-07 | 150.00 | 150.00 | 147.50 | 148.50 | 148.50 | 116,028 |
| 2026-04-02 | 152.50 | 152.50 | 147.00 | 148.50 | 148.50 | 203,010 |
| 2026-04-01 | 150.50 | 153.50 | 150.00 | 150.50 | 150.50 | 188,030 |
| 2026-03-31 | 154.50 | 156.00 | 148.50 | 148.50 | 148.50 | 305,051 |
| 2026-03-30 | 157.00 | 158.00 | 154.00 | 154.50 | 154.50 | 266,146 |
| 2026-03-27 | 157.50 | 159.50 | 157.50 | 159.00 | 159.00 | 124,002 |
| 2026-03-26 | 164.00 | 164.50 | 160.50 | 160.50 | 160.50 | 199,000 |
| 2026-03-25 | 163.00 | 165.00 | 162.50 | 162.50 | 162.50 | 254,063 |
| 2026-03-24 | 163.00 | 163.00 | 157.00 | 162.00 | 162.00 | 198,901 |
| 2026-03-23 | 159.00 | 164.00 | 158.00 | 159.50 | 159.50 | 247,000 |
| 2026-03-20 | 164.00 | 164.50 | 162.00 | 162.50 | 162.50 | 215,010 |
| 2026-03-19 | 164.00 | 166.00 | 163.00 | 163.00 | 163.00 | 203,500 |
| 2026-03-18 | 167.00 | 167.50 | 163.50 | 166.00 | 166.00 | 287,100 |
| 2026-03-17 | 168.00 | 168.00 | 164.50 | 165.00 | 165.00 | 277,370 |
| 2026-03-16 | 167.00 | 169.00 | 166.00 | 166.50 | 166.50 | 268,037 |
| 2026-03-13 | 161.00 | 165.50 | 160.00 | 164.00 | 164.00 | 230,597 |
| 2026-03-12 | 163.50 | 164.00 | 161.50 | 162.00 | 162.00 | 209,194 |
| 2026-03-11 | 161.00 | 165.50 | 161.00 | 164.50 | 164.50 | 265,669 |
| 2026-03-10 | 161.50 | 161.50 | 158.00 | 159.50 | 159.50 | 281,826 |
| 2026-03-09 | 158.00 | 158.50 | 155.00 | 157.00 | 157.00 | 580,637 |
| 2026-03-06 | 174.00 | 174.50 | 171.50 | 172.00 | 172.00 | 152,220 |
| 2026-03-05 | 176.00 | 179.50 | 173.00 | 174.00 | 174.00 | 346,386 |
| 2026-03-04 | 174.00 | 177.50 | 170.50 | 172.00 | 172.00 | 700,515 |
| 2026-03-03 | 188.50 | 191.50 | 179.50 | 180.00 | 180.00 | 922,515 |
| 2026-03-02 | 185.00 | 198.00 | 184.00 | 191.50 | 191.50 | 2,035,388 |
| 2026-02-26 | 177.50 | 184.00 | 177.50 | 183.00 | 183.00 | 773,216 |
| 2026-02-25 | 178.00 | 178.50 | 175.00 | 175.50 | 175.50 | 313,150 |
| 2026-02-24 | 176.00 | 177.50 | 175.50 | 177.00 | 177.00 | 285,115 |
| 2026-02-23 | 174.00 | 176.50 | 171.50 | 176.50 | 176.50 | 380,520 |
| 2026-02-11 | 174.50 | 174.50 | 171.00 | 172.00 | 172.00 | 219,415 |
| 2026-02-10 | 177.00 | 177.00 | 173.00 | 173.50 | 173.50 | 222,500 |
| 2026-02-09 | 178.00 | 178.00 | 173.50 | 175.00 | 175.00 | 277,200 |
| 2026-02-06 | 172.00 | 175.00 | 169.50 | 174.00 | 174.00 | 358,037 |
| 2026-02-05 | 179.00 | 181.00 | 176.00 | 176.00 | 176.00 | 448,406 |
| 2026-02-04 | 182.00 | 185.00 | 180.00 | 181.50 | 181.50 | 656,500 |
| 2026-02-03 | 184.50 | 185.50 | 176.50 | 182.50 | 182.50 | 623,300 |
| 2026-02-02 | 184.00 | 186.50 | 176.50 | 180.50 | 180.50 | 787,756 |
| 2026-01-30 | 195.00 | 195.00 | 180.50 | 187.00 | 187.00 | 1,303,478 |
| 2026-01-29 | 198.50 | 201.50 | 190.00 | 193.00 | 193.00 | 3,558,428 |
| 2026-01-28 | 193.00 | 202.50 | 190.50 | 202.50 | 202.50 | 5,906,942 |
| 2026-01-27 | 182.00 | 186.00 | 179.00 | 184.50 | 184.50 | 1,415,481 |
| 2026-01-26 | 172.50 | 184.00 | 170.00 | 180.00 | 180.00 | 1,416,390 |
| 2026-01-23 | 171.00 | 173.50 | 169.00 | 170.00 | 170.00 | 352,047 |
| 2026-01-22 | 172.00 | 174.50 | 169.00 | 169.00 | 169.00 | 267,015 |
| 2026-01-21 | 167.50 | 173.50 | 167.50 | 168.00 | 168.00 | 249,015 |
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.