Sports Gear Co. Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	62.500	64.100	62.500	63.200	63.200	114,245
2026-10-19	64.500	64.600	63.300	63.400	63.400	189,121
2026-10-16	64.800	65.600	64.500	64.500	64.500	201,567
2026-10-15	64.200	64.500	63.500	64.500	64.500	243,030
2026-10-14	64.000	64.500	63.700	63.800	63.800	103,026
2026-10-13	63.800	64.700	63.700	63.900	63.900	145,000
2026-10-12	63.800	64.600	63.500	64.500	64.500	76,005
2026-10-08	64.500	64.800	63.700	63.800	63.800	153,010
2026-10-07	64.000	65.900	64.000	64.900	64.900	603,100
2026-10-06	64.000	64.000	63.100	63.700	63.700	125,010
2026-10-05	64.200	64.200	63.100	63.100	63.100	154,000
2026-10-02	63.200	63.900	62.900	63.700	63.700	147,010
2026-10-01	63.000	63.400	62.500	63.300	63.300	105,000
2026-09-30	62.500	62.900	62.400	62.700	62.700	86,000
2026-09-29	62.800	63.300	62.300	62.500	62.500	101,000
2026-09-24	62.500	62.900	62.400	62.800	62.800	47,000
2026-09-23	62.900	62.900	62.300	62.900	62.900	162,010
2026-09-22	62.900	62.900	62.000	62.400	62.400	93,000
2026-09-21	62.500	62.900	62.000	62.400	62.400	173,010
2026-09-18	62.500	62.900	62.500	62.900	62.900	155,000
2026-09-17	62.200	63.500	62.200	62.500	62.500	274,000
2026-09-16	62.600	62.600	61.700	62.000	62.000	339,010
2026-09-15	61.900	63.200	61.700	62.400	62.400	237,000
2026-09-14	61.500	62.100	61.100	61.700	61.700	246,010
2026-09-11	62.100	62.300	61.500	61.500	61.500	449,010
2026-09-10	63.200	63.200	62.200	62.400	62.400	482,024
2026-09-09	63.600	63.700	63.200	63.400	63.400	153,050
2026-09-08	63.700	64.100	63.500	63.700	63.700	113,000
2026-09-07	64.500	64.500	63.400	63.800	63.800	282,000
2026-09-04	64.000	64.300	63.600	64.100	64.100	166,000
2026-09-03	64.000	64.600	64.000	64.000	64.000	116,000
2026-09-02	64.000	64.400	63.600	64.000	64.000	272,100
2026-09-01	63.900	65.600	63.900	64.600	64.600	379,000
2026-08-31	63.900	65.000	63.500	65.000	65.000	1,473,000
2026-08-28	64.700	64.700	63.900	64.200	64.200	387,100
2026-08-27	65.500	65.600	64.800	64.800	64.800	293,016
2026-08-26	65.700	66.700	65.000	65.600	65.600	287,000
2026-08-25	65.900	65.900	64.800	65.700	65.700	213,000
2026-08-24	65.200	66.000	65.100	65.900	65.900	279,030
2026-08-21	65.000	65.600	64.800	65.200	65.200	326,010
2026-08-20	64.500	65.400	63.300	65.200	65.200	644,028
2026-08-19	63.500	64.400	63.000	64.100	64.100	364,005
2026-08-18	65.000	66.100	63.500	63.700	63.700	820,006
2026-08-17	67.000	67.000	65.300	65.500	65.500	378,300
2026-08-14	65.800	66.800	65.500	66.700	66.700	284,160
2026-08-13	65.600	66.300	64.900	66.000	66.000	535,030
2026-08-12	68.200	68.200	65.400	65.600	65.600	698,005
2026-08-11	67.000	68.100	66.600	67.500	67.500	481,000
2026-08-10	67.700	67.800	66.400	67.100	67.100	483,003
2026-08-07	66.800	67.500	66.100	66.800	66.800	537,000
2026-08-06	65.400	66.700	65.100	66.700	66.700	520,000
2026-08-05	66.000	66.600	65.200	66.000	66.000	710,039
2026-08-04	68.500	68.700	64.600	64.900	64.900	3,684,211
2026-08-03	69.000	69.500	68.300	69.000	69.000	381,002
2026-07-31	69.700	71.200	69.000	69.000	69.000	242,272
2026-07-30	69.900	69.900	68.000	69.000	69.000	499,000
2026-07-29	71.300	71.600	68.000	69.500	69.500	433,022
2026-07-28	71.700	71.700	69.600	70.400	70.400	227,020
2026-07-27	69.900	72.900	69.100	72.000	72.000	468,050
2026-07-24	70.500	70.600	68.600	69.000	69.000	443,016

Page 1 of 2 · 63 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-26	5.1551 TWD
2025-06-23	6.1755 TWD
2024-06-27	3.8000 TWD
2023-06-28	5.0000 TWD
2022-06-23	3.5000 TWD
2021-08-17	3.0000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.