Khgears International Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-06 | 140.00 | 146.00 | 140.00 | 145.50 | 145.50 | 440,022 |
| 2025-05-05 | 154.00 | 154.50 | 138.50 | 141.50 | 141.50 | 874,402 |
| 2025-05-02 | 155.50 | 156.50 | 152.50 | 153.50 | 153.50 | 514,127 |
| 2025-04-30 | 156.00 | 163.50 | 151.50 | 151.50 | 151.50 | 2,806,000 |
| 2025-04-29 | 153.50 | 160.00 | 149.50 | 156.00 | 156.00 | 1,262,096 |
| 2025-04-28 | 148.00 | 151.00 | 145.50 | 150.00 | 150.00 | 350,102 |
| 2025-04-25 | 145.00 | 151.00 | 144.00 | 147.00 | 147.00 | 742,141 |
| 2025-04-24 | 140.00 | 145.00 | 140.00 | 141.00 | 141.00 | 638,029 |
| 2025-04-23 | 143.00 | 143.00 | 138.00 | 138.00 | 138.00 | 507,245 |
| 2025-04-22 | 133.50 | 141.00 | 132.50 | 135.50 | 135.50 | 539,001 |
| 2025-04-21 | 143.00 | 143.00 | 133.50 | 134.00 | 134.00 | 679,060 |
| 2025-04-18 | 139.50 | 143.50 | 138.50 | 143.00 | 143.00 | 339,182 |
| 2025-04-17 | 139.50 | 140.50 | 135.50 | 139.00 | 139.00 | 403,001 |
| 2025-04-16 | 144.00 | 144.00 | 138.50 | 139.50 | 139.50 | 455,238 |
| 2025-04-15 | 138.50 | 146.00 | 138.50 | 144.00 | 144.00 | 637,300 |
| 2025-04-14 | 138.00 | 142.50 | 135.00 | 137.50 | 137.50 | 710,800 |
| 2025-04-11 | 122.00 | 134.50 | 121.50 | 133.50 | 133.50 | 1,204,088 |
| 2025-04-10 | 132.00 | 132.00 | 130.00 | 132.00 | 132.00 | 501,000 |
| 2025-04-09 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 227,020 |
| 2025-04-08 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | 69,020 |
| 2025-04-07 | 147.50 | 147.50 | 147.50 | 147.50 | 147.50 | 68,028 |
| 2025-04-02 | 166.00 | 167.00 | 162.00 | 163.50 | 163.50 | 528,002 |
| 2025-04-01 | 165.00 | 166.00 | 162.00 | 166.00 | 166.00 | 514,132 |
| 2025-03-31 | 164.50 | 168.00 | 160.00 | 161.00 | 161.00 | 905,450 |
| 2025-03-28 | 176.50 | 176.50 | 167.00 | 171.00 | 171.00 | 948,322 |
| 2025-03-27 | 178.50 | 178.50 | 174.00 | 176.50 | 176.50 | 600,079 |
| 2025-03-26 | 176.00 | 183.00 | 175.00 | 180.50 | 180.50 | 890,050 |
| 2025-03-25 | 181.00 | 181.50 | 174.50 | 175.00 | 175.00 | 866,012 |
| 2025-03-24 | 181.50 | 187.50 | 178.50 | 178.50 | 178.50 | 988,073 |
| 2025-03-21 | 183.00 | 183.50 | 178.50 | 180.50 | 180.50 | 525,027 |
| 2025-03-20 | 187.00 | 187.00 | 182.00 | 183.00 | 183.00 | 636,094 |
| 2025-03-19 | 191.00 | 191.00 | 182.50 | 184.00 | 184.00 | 634,115 |
| 2025-03-18 | 190.50 | 193.00 | 188.00 | 191.00 | 191.00 | 655,002 |
| 2025-03-17 | 192.50 | 193.00 | 188.00 | 188.00 | 188.00 | 761,111 |
| 2025-03-14 | 190.00 | 190.00 | 183.50 | 189.00 | 189.00 | 706,022 |
| 2025-03-13 | 191.00 | 195.00 | 187.00 | 187.00 | 187.00 | 1,127,002 |
| 2025-03-12 | 189.50 | 191.00 | 183.50 | 186.00 | 186.00 | 1,298,061 |
| 2025-03-11 | 183.00 | 190.50 | 177.00 | 189.50 | 189.50 | 1,076,129 |
| 2025-03-10 | 190.00 | 196.00 | 184.50 | 189.50 | 189.50 | 2,123,215 |
| 2025-03-07 | 203.00 | 206.50 | 199.50 | 199.50 | 199.50 | 762,165 |
| 2025-03-06 | 214.00 | 214.00 | 206.50 | 206.50 | 206.50 | 690,250 |
| 2025-03-05 | 205.50 | 214.50 | 204.00 | 211.00 | 211.00 | 1,140,452 |
| 2025-03-04 | 202.00 | 208.00 | 200.50 | 203.50 | 203.50 | 1,142,222 |
| 2025-03-03 | 209.00 | 211.00 | 202.00 | 206.00 | 206.00 | 965,298 |
| 2025-02-27 | 228.50 | 232.50 | 213.00 | 213.00 | 213.00 | 1,876,305 |
| 2025-02-26 | 226.00 | 233.00 | 226.00 | 228.00 | 228.00 | 741,203 |
| 2025-02-25 | 233.50 | 234.00 | 224.00 | 226.50 | 226.50 | 1,527,253 |
| 2025-02-24 | 235.00 | 236.00 | 231.00 | 235.00 | 235.00 | 939,099 |
| 2025-02-21 | 231.00 | 239.50 | 229.00 | 239.00 | 239.00 | 1,879,256 |
| 2025-02-20 | 234.00 | 237.00 | 230.50 | 230.50 | 230.50 | 1,044,161 |
| 2025-02-19 | 239.00 | 242.00 | 233.50 | 234.00 | 234.00 | 2,940,396 |
| 2025-02-18 | 244.00 | 245.00 | 233.00 | 238.00 | 238.00 | 3,691,501 |
| 2025-02-17 | 226.00 | 242.00 | 225.00 | 239.00 | 239.00 | 4,514,257 |
| 2025-02-14 | 224.00 | 232.00 | 223.00 | 224.00 | 224.00 | 1,813,122 |
| 2025-02-13 | 233.00 | 235.50 | 225.00 | 226.00 | 226.00 | 1,740,034 |
| 2025-02-12 | 237.50 | 240.00 | 229.00 | 229.50 | 229.50 | 3,208,394 |
| 2025-02-11 | 239.50 | 243.50 | 232.00 | 234.50 | 234.50 | 8,248,050 |
| 2025-02-10 | 231.50 | 237.00 | 228.50 | 237.00 | 237.00 | 3,230,108 |
| 2025-02-07 | 211.50 | 219.00 | 210.00 | 215.50 | 215.50 | 2,847,138 |
| 2025-02-06 | 213.00 | 215.50 | 208.50 | 213.50 | 213.50 | 2,570,310 |
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.