Khgears International Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 177.00 | 177.00 | 170.00 | 170.00 | 170.00 | 397,000 |
| 2025-10-23 | 170.50 | 174.00 | 169.50 | 172.50 | 172.50 | 390,001 |
| 2025-10-22 | 167.00 | 174.50 | 167.00 | 171.00 | 171.00 | 999,261 |
| 2025-10-21 | 161.00 | 167.50 | 161.00 | 165.50 | 165.50 | 552,012 |
| 2025-10-20 | 161.00 | 162.50 | 159.50 | 159.50 | 159.50 | 261,000 |
| 2025-10-17 | 165.00 | 165.00 | 160.50 | 160.50 | 160.50 | 375,200 |
| 2025-10-16 | 165.00 | 168.00 | 164.00 | 165.00 | 165.00 | 382,108 |
| 2025-10-15 | 165.00 | 165.00 | 162.50 | 163.50 | 163.50 | 317,030 |
| 2025-10-14 | 167.00 | 170.50 | 160.50 | 162.00 | 162.00 | 668,165 |
| 2025-10-13 | 167.00 | 167.50 | 163.00 | 165.00 | 165.00 | 559,200 |
| 2025-10-09 | 173.50 | 174.00 | 170.50 | 173.00 | 173.00 | 444,200 |
| 2025-10-08 | 172.50 | 174.50 | 170.50 | 173.50 | 173.50 | 419,001 |
| 2025-10-07 | 172.50 | 174.00 | 171.00 | 171.50 | 171.50 | 211,440 |
| 2025-10-03 | 171.00 | 173.00 | 171.00 | 171.50 | 171.50 | 154,000 |
| 2025-10-02 | 173.00 | 174.00 | 171.00 | 171.50 | 171.50 | 247,035 |
| 2025-10-01 | 175.00 | 176.50 | 172.50 | 172.50 | 172.50 | 252,010 |
| 2025-09-30 | 172.50 | 174.50 | 172.00 | 174.50 | 174.50 | 180,005 |
| 2025-09-29 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | 0 |
| 2025-09-26 | 180.50 | 182.00 | 171.50 | 172.00 | 172.00 | 832,615 |
| 2025-09-25 | 185.50 | 188.00 | 180.50 | 180.50 | 180.50 | 1,130,995 |
| 2025-09-24 | 179.00 | 187.00 | 178.00 | 185.50 | 185.50 | 927,260 |
| 2025-09-23 | 180.50 | 181.00 | 178.00 | 178.50 | 178.50 | 305,012 |
| 2025-09-22 | 180.50 | 181.50 | 179.00 | 179.50 | 179.50 | 385,001 |
| 2025-09-19 | 181.50 | 181.50 | 178.00 | 179.00 | 179.00 | 348,336 |
| 2025-09-18 | 178.00 | 181.00 | 176.00 | 180.00 | 180.00 | 533,200 |
| 2025-09-17 | 180.00 | 180.50 | 177.00 | 177.00 | 177.00 | 381,070 |
| 2025-09-16 | 179.50 | 180.00 | 176.50 | 179.50 | 179.50 | 279,540 |
| 2025-09-15 | 182.50 | 182.50 | 176.00 | 178.50 | 178.50 | 499,078 |
| 2025-09-12 | 184.00 | 186.50 | 181.00 | 181.50 | 181.50 | 645,259 |
| 2025-09-11 | 187.50 | 188.00 | 181.00 | 181.50 | 181.50 | 605,039 |
| 2025-09-10 | 188.00 | 188.00 | 184.00 | 186.50 | 186.50 | 574,450 |
| 2025-09-09 | 189.00 | 190.50 | 186.00 | 186.50 | 186.50 | 1,414,449 |
| 2025-09-08 | 183.00 | 183.50 | 180.00 | 181.50 | 181.50 | 429,830 |
| 2025-09-05 | 185.00 | 185.50 | 180.00 | 183.00 | 183.00 | 751,213 |
| 2025-09-04 | 182.00 | 184.00 | 177.50 | 182.50 | 182.50 | 1,103,107 |
| 2025-09-03 | 180.50 | 182.00 | 175.00 | 179.50 | 179.50 | 1,565,130 |
| 2025-09-02 | 190.00 | 190.50 | 179.00 | 180.50 | 180.50 | 1,675,756 |
| 2025-09-01 | 191.50 | 195.50 | 188.00 | 188.00 | 188.00 | 913,390 |
| 2025-08-29 | 201.00 | 201.50 | 193.50 | 194.00 | 194.00 | 1,559,509 |
| 2025-08-28 | 200.50 | 205.00 | 199.50 | 200.00 | 200.00 | 3,076,287 |
| 2025-08-27 | 199.50 | 200.00 | 196.00 | 198.50 | 198.50 | 1,103,300 |
| 2025-08-26 | 199.00 | 199.00 | 192.50 | 197.00 | 197.00 | 1,312,500 |
| 2025-08-25 | 198.00 | 201.50 | 197.00 | 198.00 | 198.00 | 2,640,206 |
| 2025-08-22 | 200.00 | 202.00 | 189.50 | 193.50 | 193.50 | 2,649,731 |
| 2025-08-21 | 207.00 | 216.00 | 198.00 | 199.50 | 199.50 | 6,518,106 |
| 2025-08-20 | 199.50 | 216.00 | 198.00 | 204.50 | 204.50 | 11,124,396 |
| 2025-08-19 | 191.50 | 199.50 | 185.00 | 197.50 | 197.50 | 3,336,761 |
| 2025-08-18 | 187.50 | 196.00 | 184.00 | 192.00 | 192.00 | 2,837,148 |
| 2025-08-15 | 181.00 | 187.00 | 179.50 | 186.00 | 186.00 | 1,643,368 |
| 2025-08-14 | 181.00 | 184.50 | 179.50 | 180.00 | 180.00 | 1,889,249 |
| 2025-08-13 | 178.00 | 190.00 | 178.00 | 179.50 | 179.50 | 3,760,342 |
| 2025-08-12 | 173.00 | 177.00 | 172.50 | 175.50 | 175.50 | 1,949,069 |
| 2025-08-11 | 171.50 | 174.00 | 170.50 | 172.00 | 172.00 | 884,175 |
| 2025-08-08 | 168.00 | 173.00 | 167.00 | 170.50 | 170.50 | 1,151,040 |
| 2025-08-07 | 166.00 | 167.50 | 166.00 | 166.00 | 166.00 | 330,200 |
| 2025-08-06 | 167.00 | 168.00 | 165.00 | 166.00 | 166.00 | 242,052 |
| 2025-08-05 | 167.50 | 169.00 | 166.50 | 167.50 | 167.50 | 474,306 |
| 2025-08-04 | 160.00 | 166.00 | 159.00 | 165.50 | 165.50 | 457,165 |
| 2025-08-01 | 159.00 | 164.50 | 158.00 | 163.00 | 163.00 | 453,005 |
| 2025-07-31 | 166.00 | 166.00 | 162.00 | 163.00 | 163.00 | 358,288 |
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.