Khgears International Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-01 | 158.50 | 163.50 | 157.50 | 163.50 | 163.50 | 417,500 |
| 2024-10-30 | 168.50 | 169.50 | 162.50 | 163.50 | 163.50 | 591,208 |
| 2024-10-29 | 167.00 | 171.00 | 166.50 | 168.00 | 168.00 | 453,200 |
| 2024-10-28 | 172.50 | 172.50 | 167.00 | 169.00 | 169.00 | 564,876 |
| 2024-10-25 | 170.00 | 172.00 | 168.00 | 171.50 | 171.50 | 797,566 |
| 2024-10-24 | 171.50 | 174.50 | 165.50 | 168.50 | 168.50 | 1,196,288 |
| 2024-10-23 | 169.00 | 172.00 | 167.00 | 171.50 | 171.50 | 740,175 |
| 2024-10-22 | 167.50 | 169.00 | 164.00 | 168.50 | 168.50 | 857,450 |
| 2024-10-21 | 172.50 | 173.00 | 162.50 | 167.50 | 167.50 | 1,377,564 |
| 2024-10-18 | 161.00 | 173.50 | 158.50 | 167.50 | 167.50 | 2,015,682 |
| 2024-10-17 | 155.50 | 163.00 | 155.00 | 160.50 | 160.50 | 1,082,200 |
| 2024-10-16 | 153.00 | 159.50 | 152.50 | 155.00 | 155.00 | 649,064 |
| 2024-10-15 | 159.00 | 159.50 | 153.50 | 153.50 | 153.50 | 516,999 |
| 2024-10-14 | 156.50 | 161.00 | 155.50 | 156.00 | 156.00 | 437,120 |
| 2024-10-11 | 156.00 | 159.50 | 155.00 | 157.00 | 157.00 | 538,205 |
| 2024-10-09 | 165.50 | 167.50 | 153.50 | 156.00 | 156.00 | 2,827,343 |
| 2024-10-08 | 169.00 | 172.50 | 167.50 | 170.50 | 170.50 | 543,354 |
| 2024-10-07 | 171.00 | 174.00 | 167.00 | 171.00 | 171.00 | 1,045,078 |
| 2024-10-04 | 185.00 | 186.00 | 169.50 | 169.50 | 169.50 | 2,860,359 |
| 2024-10-01 | 180.00 | 188.00 | 176.00 | 188.00 | 188.00 | 2,776,621 |
| 2024-09-30 | 173.00 | 180.50 | 172.00 | 175.00 | 175.00 | 1,357,106 |
| 2024-09-27 | 175.00 | 184.00 | 174.00 | 174.00 | 174.00 | 2,994,583 |
| 2024-09-26 | 177.00 | 179.50 | 171.50 | 172.00 | 172.00 | 2,437,788 |
| 2024-09-25 | 173.50 | 183.50 | 171.50 | 181.00 | 181.00 | 7,548,168 |
| 2024-09-24 | 169.00 | 171.00 | 162.50 | 167.00 | 167.00 | 1,109,065 |
| 2024-09-23 | 171.00 | 171.50 | 167.00 | 170.00 | 170.00 | 1,136,668 |
| 2024-09-20 | 174.00 | 178.00 | 167.00 | 168.00 | 168.00 | 3,398,261 |
| 2024-09-19 | 170.00 | 179.00 | 164.00 | 175.00 | 175.00 | 3,652,275 |
| 2024-09-18 | 176.50 | 177.00 | 164.50 | 166.00 | 166.00 | 2,323,188 |
| 2024-09-16 | 184.00 | 185.50 | 173.50 | 175.50 | 175.50 | 7,338,229 |
| 2024-09-13 | 166.50 | 178.50 | 164.00 | 178.50 | 178.50 | 4,927,924 |
| 2024-09-12 | 155.00 | 162.50 | 154.50 | 162.50 | 162.50 | 3,021,084 |
| 2024-09-11 | 149.00 | 149.50 | 143.50 | 148.00 | 148.00 | 716,108 |
| 2024-09-10 | 156.50 | 160.00 | 144.00 | 147.00 | 147.00 | 2,896,028 |
| 2024-09-09 | 140.00 | 156.50 | 140.00 | 156.50 | 156.50 | 2,994,010 |
| 2024-09-06 | 146.50 | 148.00 | 142.00 | 142.50 | 142.50 | 1,277,492 |
| 2024-09-05 | 158.00 | 160.00 | 144.50 | 145.00 | 145.00 | 3,569,050 |
| 2024-09-04 | 158.50 | 162.00 | 148.50 | 153.00 | 153.00 | 4,565,270 |
| 2024-09-03 | 156.00 | 168.00 | 149.00 | 164.50 | 164.50 | 6,958,605 |
| 2024-09-02 | 145.50 | 156.00 | 145.50 | 156.00 | 156.00 | 1,778,206 |
| 2024-08-30 | 131.00 | 143.50 | 131.00 | 142.00 | 142.00 | 1,267,681 |
| 2024-08-29 | 129.00 | 132.00 | 128.00 | 130.50 | 130.50 | 272,016 |
| 2024-08-28 | 134.00 | 134.50 | 130.50 | 131.00 | 131.00 | 518,002 |
| 2024-08-27 | 124.00 | 135.00 | 124.00 | 134.50 | 134.50 | 861,138 |
| 2024-08-26 | 125.50 | 126.50 | 122.50 | 124.00 | 124.00 | 200,250 |
| 2024-08-23 | 124.00 | 125.50 | 122.50 | 125.00 | 125.00 | 154,310 |
| 2024-08-22 | 127.50 | 127.50 | 124.50 | 124.50 | 124.50 | 160,050 |
| 2024-08-21 | 129.50 | 130.00 | 126.00 | 127.00 | 127.00 | 314,000 |
| 2024-08-20 | 133.50 | 134.00 | 128.50 | 131.00 | 131.00 | 461,030 |
| 2024-08-19 | 134.00 | 136.00 | 132.00 | 133.00 | 133.00 | 571,000 |
| 2024-08-16 | 133.00 | 136.50 | 130.50 | 133.50 | 133.50 | 999,037 |
| 2024-08-15 | 128.00 | 136.50 | 124.00 | 130.00 | 130.00 | 1,385,202 |
| 2024-08-14 | 123.50 | 128.50 | 122.00 | 125.50 | 125.50 | 568,000 |
| 2024-08-13 | 119.00 | 125.00 | 117.00 | 121.00 | 121.00 | 518,104 |
| 2024-08-12 | 119.50 | 121.50 | 116.00 | 116.50 | 116.50 | 187,174 |
| 2024-08-09 | 118.00 | 123.50 | 118.00 | 118.00 | 118.00 | 364,000 |
| 2024-08-08 | 117.00 | 119.00 | 114.50 | 114.50 | 114.50 | 214,000 |
| 2024-08-07 | 108.50 | 118.00 | 108.50 | 118.00 | 118.00 | 302,000 |
| 2024-08-06 | 113.50 | 116.00 | 101.50 | 107.50 | 107.50 | 606,068 |
| 2024-08-05 | 120.50 | 120.50 | 112.50 | 112.50 | 112.50 | 467,096 |
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.