Khgears International Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 167.50 | 173.50 | 167.50 | 168.00 | 168.00 | 249,015 |
| 2026-01-20 | 171.50 | 172.00 | 169.00 | 169.00 | 169.00 | 243,050 |
| 2026-01-19 | 174.50 | 174.50 | 170.50 | 171.00 | 171.00 | 445,000 |
| 2026-01-16 | 173.00 | 178.50 | 172.00 | 174.50 | 174.50 | 1,694,234 |
| 2026-01-15 | 170.00 | 171.50 | 167.50 | 170.00 | 170.00 | 294,022 |
| 2026-01-14 | 169.00 | 172.50 | 168.00 | 171.50 | 171.50 | 628,137 |
| 2026-01-13 | 168.00 | 169.00 | 164.50 | 167.50 | 167.50 | 254,058 |
| 2026-01-12 | 163.50 | 166.00 | 163.50 | 166.00 | 166.00 | 147,504 |
| 2026-01-09 | 167.00 | 168.00 | 163.00 | 164.50 | 164.50 | 110,002 |
| 2026-01-08 | 168.00 | 168.50 | 165.50 | 165.50 | 165.50 | 137,100 |
| 2026-01-07 | 170.00 | 170.00 | 166.50 | 167.00 | 167.00 | 188,000 |
| 2026-01-06 | 165.00 | 171.00 | 164.50 | 168.00 | 168.00 | 536,246 |
| 2026-01-05 | 165.00 | 166.00 | 161.50 | 164.50 | 164.50 | 205,110 |
| 2026-01-02 | 163.50 | 166.00 | 163.00 | 164.50 | 164.50 | 138,044 |
| 2025-12-31 | 164.50 | 165.00 | 162.50 | 163.00 | 163.00 | 83,011 |
| 2025-12-30 | 165.00 | 165.00 | 162.50 | 164.00 | 164.00 | 99,000 |
| 2025-12-29 | 163.00 | 168.50 | 163.00 | 165.00 | 165.00 | 303,000 |
| 2025-12-26 | 162.00 | 163.50 | 161.50 | 163.00 | 163.00 | 127,008 |
| 2025-12-24 | 162.00 | 163.50 | 162.00 | 162.00 | 162.00 | 88,334 |
| 2025-12-23 | 162.00 | 164.50 | 161.50 | 162.00 | 162.00 | 169,045 |
| 2025-12-22 | 159.00 | 163.00 | 159.00 | 161.50 | 161.50 | 158,001 |
| 2025-12-19 | 158.50 | 159.00 | 157.00 | 157.50 | 157.50 | 111,002 |
| 2025-12-18 | 160.00 | 160.00 | 157.50 | 158.00 | 158.00 | 155,044 |
| 2025-12-17 | 160.50 | 162.50 | 160.00 | 160.00 | 160.00 | 85,000 |
| 2025-12-16 | 162.00 | 162.00 | 157.50 | 160.00 | 160.00 | 260,010 |
| 2025-12-15 | 161.00 | 163.50 | 161.00 | 163.00 | 163.00 | 113,000 |
| 2025-12-12 | 163.00 | 165.00 | 163.00 | 163.00 | 163.00 | 118,045 |
| 2025-12-11 | 164.00 | 165.50 | 162.00 | 162.50 | 162.50 | 182,100 |
| 2025-12-10 | 165.00 | 165.00 | 162.00 | 162.50 | 162.50 | 135,000 |
| 2025-12-09 | 166.50 | 167.00 | 163.50 | 164.00 | 164.00 | 238,100 |
| 2025-12-08 | 170.50 | 170.50 | 166.50 | 167.50 | 167.50 | 222,001 |
| 2025-12-05 | 169.00 | 174.50 | 168.00 | 168.50 | 168.50 | 827,350 |
| 2025-12-04 | 163.50 | 171.50 | 163.50 | 167.00 | 167.00 | 568,114 |
| 2025-12-03 | 161.50 | 162.50 | 160.50 | 161.50 | 161.50 | 104,005 |
| 2025-12-02 | 163.50 | 164.00 | 160.50 | 161.50 | 161.50 | 134,142 |
| 2025-12-01 | 165.00 | 165.00 | 161.50 | 162.00 | 162.00 | 164,110 |
| 2025-11-28 | 167.50 | 167.50 | 164.50 | 165.00 | 165.00 | 122,000 |
| 2025-11-27 | 169.00 | 169.00 | 165.00 | 165.50 | 165.50 | 150,000 |
| 2025-11-26 | 161.50 | 167.50 | 161.50 | 166.50 | 166.50 | 407,150 |
| 2025-11-25 | 161.50 | 165.00 | 160.50 | 160.50 | 160.50 | 198,005 |
| 2025-11-24 | 161.00 | 163.00 | 159.50 | 160.50 | 160.50 | 196,051 |
| 2025-11-21 | 163.00 | 163.50 | 159.00 | 160.00 | 160.00 | 213,556 |
| 2025-11-20 | 162.00 | 165.00 | 162.00 | 165.00 | 165.00 | 195,100 |
| 2025-11-19 | 162.50 | 164.00 | 159.50 | 159.50 | 159.50 | 232,129 |
| 2025-11-18 | 167.50 | 167.50 | 162.50 | 163.00 | 163.00 | 304,021 |
| 2025-11-17 | 164.50 | 169.00 | 163.50 | 167.00 | 167.00 | 337,100 |
| 2025-11-14 | 162.50 | 164.00 | 161.00 | 161.50 | 161.50 | 211,001 |
| 2025-11-13 | 165.50 | 166.50 | 163.00 | 164.00 | 164.00 | 140,005 |
| 2025-11-12 | 166.50 | 167.00 | 165.00 | 165.50 | 165.50 | 138,082 |
| 2025-11-11 | 163.00 | 167.50 | 163.00 | 166.00 | 166.00 | 191,013 |
| 2025-11-10 | 167.00 | 168.00 | 161.50 | 163.00 | 163.00 | 535,375 |
| 2025-11-07 | 170.00 | 170.50 | 167.50 | 168.50 | 168.50 | 147,000 |
| 2025-11-06 | 171.50 | 172.00 | 169.50 | 171.00 | 171.00 | 114,101 |
| 2025-11-05 | 168.00 | 170.50 | 167.00 | 170.50 | 170.50 | 187,300 |
| 2025-11-04 | 173.50 | 173.50 | 168.00 | 169.00 | 169.00 | 350,193 |
| 2025-11-03 | 174.50 | 175.50 | 171.50 | 173.00 | 173.00 | 191,000 |
| 2025-10-31 | 174.00 | 175.50 | 173.00 | 174.50 | 174.50 | 296,100 |
| 2025-10-30 | 172.00 | 174.00 | 171.00 | 172.00 | 172.00 | 304,013 |
| 2025-10-29 | 175.00 | 175.00 | 170.50 | 171.00 | 171.00 | 247,005 |
| 2025-10-28 | 171.50 | 172.50 | 170.50 | 171.50 | 171.50 | 233,004 |
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.