Khgears International Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 197.00 | 215.50 | 197.00 | 213.00 | 213.00 | 3,492,481 |
| 2025-02-04 | 195.50 | 202.00 | 189.00 | 197.00 | 197.00 | 1,803,005 |
| 2025-02-03 | 199.00 | 204.00 | 189.00 | 194.00 | 194.00 | 1,640,101 |
| 2025-01-22 | 210.50 | 216.00 | 207.00 | 210.00 | 210.00 | 1,068,141 |
| 2025-01-21 | 214.00 | 215.50 | 207.50 | 209.00 | 209.00 | 1,199,030 |
| 2025-01-20 | 216.00 | 218.50 | 211.50 | 214.00 | 214.00 | 1,043,012 |
| 2025-01-17 | 219.00 | 221.50 | 209.00 | 212.50 | 212.50 | 2,400,046 |
| 2025-01-16 | 216.50 | 227.00 | 216.00 | 217.00 | 217.00 | 3,368,156 |
| 2025-01-15 | 217.00 | 227.00 | 204.00 | 212.00 | 212.00 | 3,772,135 |
| 2025-01-14 | 216.50 | 225.00 | 208.00 | 217.00 | 217.00 | 3,026,451 |
| 2025-01-13 | 209.00 | 227.50 | 206.00 | 216.00 | 216.00 | 4,642,295 |
| 2025-01-10 | 212.00 | 218.50 | 207.00 | 210.00 | 210.00 | 2,050,991 |
| 2025-01-09 | 239.00 | 244.00 | 216.00 | 216.00 | 216.00 | 1,404,223 |
| 2025-01-08 | 235.50 | 244.50 | 235.50 | 239.50 | 239.50 | 454,711 |
| 2025-01-07 | 247.00 | 251.50 | 240.00 | 240.00 | 240.00 | 845,884 |
| 2025-01-06 | 247.00 | 250.00 | 238.50 | 249.50 | 249.50 | 869,771 |
| 2025-01-03 | 260.50 | 261.50 | 242.00 | 244.00 | 244.00 | 1,216,616 |
| 2025-01-02 | 274.50 | 278.00 | 253.50 | 260.00 | 260.00 | 1,302,591 |
| 2024-12-31 | 258.00 | 274.50 | 258.00 | 274.50 | 274.50 | 1,513,751 |
| 2024-12-30 | 257.50 | 265.00 | 252.00 | 258.00 | 258.00 | 1,340,719 |
| 2024-12-27 | 256.00 | 260.00 | 250.00 | 255.50 | 255.50 | 1,507,266 |
| 2024-12-26 | 269.00 | 274.00 | 259.00 | 261.00 | 261.00 | 1,736,445 |
| 2024-12-25 | 261.00 | 274.00 | 253.50 | 274.00 | 274.00 | 2,056,873 |
| 2024-12-24 | 252.50 | 265.00 | 249.50 | 261.50 | 261.50 | 3,026,185 |
| 2024-12-23 | 254.50 | 257.50 | 247.00 | 253.50 | 253.50 | 8,278,512 |
| 2024-12-20 | 244.00 | 259.50 | 243.50 | 252.00 | 252.00 | 12,477,628 |
| 2024-12-19 | 224.50 | 246.50 | 220.50 | 245.50 | 245.50 | 18,756,107 |
| 2024-12-18 | 207.00 | 224.50 | 205.50 | 224.50 | 224.50 | 8,940,569 |
| 2024-12-17 | 186.50 | 204.50 | 186.50 | 204.50 | 204.50 | 4,876,419 |
| 2024-12-16 | 187.00 | 194.00 | 183.50 | 186.00 | 186.00 | 1,443,020 |
| 2024-12-13 | 182.00 | 194.00 | 180.50 | 189.00 | 189.00 | 1,960,213 |
| 2024-12-12 | 193.50 | 199.00 | 180.50 | 182.00 | 182.00 | 4,011,262 |
| 2024-12-11 | 178.50 | 192.50 | 174.50 | 189.00 | 189.00 | 3,473,367 |
| 2024-12-10 | 176.50 | 182.50 | 175.00 | 177.50 | 177.50 | 930,050 |
| 2024-12-09 | 176.50 | 186.00 | 176.00 | 178.50 | 178.50 | 2,759,015 |
| 2024-12-06 | 180.50 | 182.50 | 170.00 | 171.50 | 171.50 | 1,316,159 |
| 2024-12-05 | 173.50 | 184.50 | 171.00 | 181.00 | 181.00 | 1,684,612 |
| 2024-12-04 | 172.00 | 175.00 | 169.50 | 175.00 | 175.00 | 378,305 |
| 2024-12-03 | 171.00 | 175.00 | 170.50 | 171.00 | 171.00 | 409,000 |
| 2024-12-02 | 168.00 | 175.50 | 167.50 | 169.00 | 169.00 | 723,150 |
| 2024-11-29 | 164.00 | 166.50 | 162.50 | 164.50 | 164.50 | 338,037 |
| 2024-11-28 | 170.00 | 170.00 | 164.00 | 165.00 | 165.00 | 397,436 |
| 2024-11-27 | 174.00 | 177.00 | 169.50 | 169.50 | 169.50 | 602,032 |
| 2024-11-26 | 175.00 | 177.00 | 172.00 | 173.50 | 173.50 | 793,678 |
| 2024-11-25 | 182.00 | 186.00 | 171.00 | 174.50 | 174.50 | 2,802,394 |
| 2024-11-22 | 166.00 | 179.00 | 166.00 | 179.00 | 179.00 | 1,566,048 |
| 2024-11-21 | 162.50 | 165.50 | 161.00 | 163.00 | 163.00 | 437,000 |
| 2024-11-20 | 162.50 | 162.50 | 162.50 | 162.50 | 162.50 | 305,200 |
| 2024-11-19 | 160.50 | 168.00 | 160.00 | 164.00 | 164.00 | 491,004 |
| 2024-11-18 | 169.50 | 169.50 | 158.50 | 159.50 | 159.50 | 765,070 |
| 2024-11-15 | 172.00 | 177.00 | 168.50 | 170.00 | 170.00 | 861,122 |
| 2024-11-14 | 176.00 | 176.50 | 169.00 | 171.50 | 171.50 | 1,747,026 |
| 2024-11-13 | 175.50 | 185.00 | 171.00 | 178.50 | 178.50 | 1,989,241 |
| 2024-11-12 | 175.00 | 177.00 | 168.00 | 173.00 | 173.00 | 1,240,505 |
| 2024-11-11 | 170.50 | 172.50 | 167.50 | 171.50 | 171.50 | 468,010 |
| 2024-11-08 | 178.00 | 178.00 | 169.50 | 170.50 | 170.50 | 1,175,120 |
| 2024-11-07 | 164.50 | 174.50 | 164.50 | 167.50 | 167.50 | 1,057,185 |
| 2024-11-06 | 163.50 | 165.00 | 161.00 | 163.50 | 163.50 | 336,000 |
| 2024-11-05 | 157.00 | 166.50 | 157.00 | 163.00 | 163.00 | 582,000 |
| 2024-11-04 | 165.50 | 165.50 | 156.00 | 157.00 | 157.00 | 574,268 |
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.