Khgears International Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-30 | 167.00 | 167.00 | 162.00 | 165.50 | 165.50 | 292,000 |
| 2025-07-29 | 166.50 | 167.00 | 162.00 | 164.50 | 164.50 | 404,070 |
| 2025-07-28 | 168.50 | 168.50 | 166.00 | 166.50 | 166.50 | 319,028 |
| 2025-07-25 | 170.50 | 170.50 | 166.50 | 167.50 | 167.50 | 449,143 |
| 2025-07-24 | 170.50 | 173.00 | 168.00 | 170.00 | 170.00 | 730,891 |
| 2025-07-23 | 166.00 | 174.50 | 166.00 | 169.00 | 169.00 | 1,587,016 |
| 2025-07-22 | 169.50 | 170.00 | 162.00 | 164.00 | 164.00 | 716,035 |
| 2025-07-21 | 168.00 | 169.00 | 166.00 | 167.50 | 167.50 | 439,030 |
| 2025-07-18 | 168.00 | 172.50 | 165.00 | 166.00 | 166.00 | 1,252,470 |
| 2025-07-17 | 164.00 | 169.50 | 163.00 | 166.00 | 166.00 | 695,065 |
| 2025-07-16 | 161.50 | 164.00 | 161.00 | 162.50 | 162.50 | 454,112 |
| 2025-07-15 | 161.50 | 162.50 | 160.00 | 160.00 | 160.00 | 241,001 |
| 2025-07-14 | 162.50 | 162.50 | 159.00 | 159.50 | 159.50 | 246,032 |
| 2025-07-11 | 158.00 | 163.50 | 158.00 | 161.50 | 161.50 | 879,700 |
| 2025-07-10 | 156.50 | 159.00 | 156.50 | 157.00 | 157.00 | 347,180 |
| 2025-07-09 | 155.50 | 157.50 | 154.50 | 156.50 | 156.50 | 553,030 |
| 2025-07-08 | 162.00 | 162.00 | 157.00 | 157.50 | 157.50 | 721,500 |
| 2025-07-07 | 168.00 | 168.00 | 159.00 | 162.00 | 162.00 | 901,145 |
| 2025-07-04 | 171.00 | 173.50 | 168.00 | 168.00 | 168.00 | 791,061 |
| 2025-07-03 | 172.50 | 172.50 | 171.00 | 171.00 | 171.00 | 517,205 |
| 2025-07-02 | 170.50 | 172.50 | 169.00 | 171.00 | 171.00 | 634,230 |
| 2025-07-01 | 172.50 | 175.00 | 170.50 | 170.50 | 170.50 | 861,200 |
| 2025-06-30 | 173.00 | 175.00 | 171.50 | 172.50 | 172.50 | 891,012 |
| 2025-06-27 | 175.50 | 176.00 | 170.00 | 173.00 | 173.00 | 3,088,087 |
| 2025-06-26 | 164.50 | 178.50 | 164.50 | 175.50 | 175.50 | 6,162,353 |
| 2025-06-25 | 167.00 | 167.50 | 162.50 | 162.50 | 162.50 | 554,145 |
| 2025-06-24 | 167.00 | 168.50 | 164.00 | 164.00 | 164.00 | 1,052,357 |
| 2025-06-23 | 162.50 | 169.00 | 159.00 | 168.50 | 168.50 | 977,100 |
| 2025-06-20 | 169.00 | 171.50 | 166.00 | 166.00 | 166.00 | 964,200 |
| 2025-06-19 | 173.00 | 173.00 | 167.00 | 167.50 | 167.50 | 1,418,152 |
| 2025-06-18 | 172.50 | 173.50 | 171.50 | 173.00 | 173.00 | 1,102,074 |
| 2025-06-17 | 170.00 | 177.00 | 167.50 | 172.50 | 172.50 | 3,165,200 |
| 2025-06-16 | 167.50 | 170.50 | 166.00 | 169.50 | 169.50 | 1,197,025 |
| 2025-06-13 | 166.00 | 171.00 | 166.00 | 168.00 | 168.00 | 2,995,104 |
| 2025-06-12 | 162.00 | 172.00 | 161.00 | 165.50 | 165.50 | 3,718,338 |
| 2025-06-11 | 161.00 | 162.00 | 157.50 | 160.50 | 160.50 | 1,124,167 |
| 2025-06-10 | 152.00 | 161.50 | 152.00 | 159.50 | 159.50 | 1,417,260 |
| 2025-06-09 | 153.00 | 154.50 | 149.00 | 152.00 | 152.00 | 567,572 |
| 2025-06-06 | 153.00 | 154.50 | 150.50 | 153.00 | 153.00 | 391,225 |
| 2025-06-05 | 158.00 | 158.00 | 153.50 | 154.00 | 154.00 | 586,955 |
| 2025-06-04 | 153.50 | 156.00 | 153.00 | 153.50 | 153.50 | 793,200 |
| 2025-06-03 | 150.50 | 151.00 | 148.50 | 150.50 | 150.50 | 315,130 |
| 2025-06-02 | 152.00 | 152.00 | 147.00 | 149.00 | 149.00 | 536,011 |
| 2025-05-29 | 157.00 | 157.00 | 151.00 | 153.00 | 153.00 | 697,850 |
| 2025-05-28 | 161.00 | 162.00 | 153.50 | 154.00 | 154.00 | 828,457 |
| 2025-05-27 | 163.50 | 164.50 | 157.50 | 158.00 | 158.00 | 1,210,003 |
| 2025-05-26 | 162.00 | 166.50 | 160.50 | 162.50 | 162.50 | 1,615,200 |
| 2025-05-23 | 170.00 | 171.50 | 160.00 | 161.00 | 161.00 | 3,850,406 |
| 2025-05-22 | 159.00 | 173.00 | 155.50 | 169.00 | 169.00 | 3,359,538 |
| 2025-05-21 | 160.00 | 163.00 | 157.00 | 158.00 | 158.00 | 1,118,050 |
| 2025-05-20 | 163.00 | 168.00 | 159.50 | 159.50 | 159.50 | 2,065,030 |
| 2025-05-19 | 167.50 | 169.00 | 160.00 | 160.00 | 160.00 | 2,047,066 |
| 2025-05-16 | 164.00 | 173.00 | 162.00 | 166.50 | 166.50 | 3,396,309 |
| 2025-05-15 | 162.00 | 164.50 | 158.00 | 158.00 | 158.00 | 1,072,075 |
| 2025-05-14 | 165.00 | 165.00 | 157.00 | 162.50 | 162.50 | 2,160,110 |
| 2025-05-13 | 152.00 | 155.00 | 148.00 | 153.50 | 153.50 | 953,015 |
| 2025-05-12 | 143.50 | 152.50 | 143.00 | 146.00 | 146.00 | 1,203,000 |
| 2025-05-09 | 138.50 | 143.00 | 136.00 | 142.50 | 142.50 | 778,194 |
| 2025-05-08 | 144.50 | 145.50 | 143.00 | 144.50 | 144.50 | 338,041 |
| 2025-05-07 | 146.00 | 146.00 | 141.50 | 142.50 | 142.50 | 279,337 |
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.