Sports Gear Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-08 | 88.400 | 89.800 | 87.400 | 89.800 | 76.394 | 1,586,051 |
| 2024-05-07 | 86.500 | 88.600 | 86.500 | 88.400 | 75.203 | 1,037,080 |
| 2024-05-06 | 86.500 | 86.600 | 84.900 | 86.500 | 73.587 | 709,108 |
| 2024-05-03 | 86.800 | 86.800 | 84.300 | 85.400 | 72.651 | 1,170,000 |
| 2024-05-02 | 87.000 | 87.400 | 86.400 | 86.800 | 73.842 | 319,000 |
| 2024-04-30 | 86.800 | 87.600 | 85.900 | 87.000 | 74.012 | 347,000 |
| 2024-04-29 | 87.100 | 89.900 | 86.400 | 86.800 | 73.842 | 848,000 |
| 2024-04-26 | 87.600 | 87.700 | 85.800 | 87.000 | 74.012 | 722,276 |
| 2024-04-25 | 84.500 | 87.900 | 83.800 | 86.400 | 73.502 | 1,838,042 |
| 2024-04-24 | 82.200 | 85.000 | 81.800 | 83.800 | 71.290 | 1,364,027 |
| 2024-04-23 | 79.300 | 81.700 | 79.100 | 81.700 | 69.503 | 855,060 |
| 2024-04-22 | 79.500 | 79.600 | 78.000 | 79.000 | 67.207 | 201,070 |
| 2024-04-19 | 79.100 | 79.900 | 77.500 | 79.300 | 67.462 | 346,030 |
| 2024-04-18 | 78.500 | 79.900 | 77.700 | 79.900 | 67.972 | 692,050 |
| 2024-04-17 | 76.500 | 78.200 | 76.200 | 78.000 | 66.356 | 346,500 |
| 2024-04-16 | 76.800 | 76.800 | 74.900 | 75.200 | 63.974 | 387,000 |
| 2024-04-15 | 77.600 | 77.800 | 76.600 | 76.800 | 65.335 | 151,018 |
| 2024-04-12 | 77.800 | 78.200 | 76.400 | 77.600 | 66.016 | 239,000 |
| 2024-04-11 | 78.400 | 78.400 | 76.400 | 76.500 | 65.080 | 353,000 |
| 2024-04-10 | 78.000 | 79.000 | 77.500 | 78.500 | 66.781 | 223,618 |
| 2024-04-09 | 77.700 | 79.200 | 77.400 | 77.900 | 66.271 | 692,000 |
| 2024-04-08 | 76.000 | 76.600 | 75.300 | 76.600 | 65.165 | 256,012 |
| 2024-04-03 | 75.600 | 76.100 | 75.500 | 75.800 | 64.484 | 113,016 |
| 2024-04-02 | 74.400 | 75.900 | 74.000 | 75.900 | 64.569 | 302,006 |
| 2024-04-01 | 74.100 | 74.900 | 74.100 | 74.400 | 63.293 | 65,000 |
| 2024-03-29 | 74.000 | 74.000 | 73.600 | 73.900 | 62.868 | 85,000 |
| 2024-03-28 | 75.000 | 75.000 | 73.700 | 74.200 | 63.123 | 209,300 |
| 2024-03-27 | 74.300 | 74.700 | 74.300 | 74.600 | 63.463 | 63,000 |
| 2024-03-26 | 75.100 | 75.200 | 74.100 | 74.700 | 63.548 | 147,100 |
| 2024-03-25 | 74.300 | 75.000 | 74.100 | 75.000 | 63.804 | 169,022 |
| 2024-03-22 | 75.000 | 75.000 | 74.300 | 74.300 | 63.208 | 124,000 |
| 2024-03-21 | 74.800 | 74.800 | 74.100 | 74.600 | 63.463 | 233,002 |
| 2024-03-20 | 74.200 | 74.800 | 74.000 | 74.200 | 63.123 | 207,020 |
| 2024-03-19 | 74.200 | 74.800 | 73.800 | 74.200 | 63.123 | 139,001 |
| 2024-03-18 | 73.900 | 74.200 | 73.500 | 74.200 | 63.123 | 178,000 |
| 2024-03-15 | 74.600 | 74.600 | 73.900 | 73.900 | 62.868 | 200,002 |
| 2024-03-14 | 75.400 | 75.400 | 74.500 | 74.700 | 63.548 | 152,000 |
| 2024-03-13 | 74.400 | 75.500 | 74.400 | 74.900 | 63.719 | 387,000 |
| 2024-03-12 | 75.100 | 76.200 | 74.300 | 74.800 | 63.634 | 337,000 |
| 2024-03-11 | 73.500 | 75.600 | 73.400 | 74.700 | 63.548 | 934,006 |
| 2024-03-08 | 72.900 | 73.700 | 72.400 | 73.400 | 62.443 | 540,050 |
| 2024-03-07 | 73.900 | 74.000 | 72.600 | 72.700 | 61.847 | 527,000 |
| 2024-03-06 | 72.000 | 74.500 | 72.000 | 73.700 | 62.698 | 788,005 |
| 2024-03-05 | 72.300 | 72.300 | 71.500 | 72.200 | 61.422 | 297,100 |
| 2024-03-04 | 71.900 | 72.000 | 71.800 | 71.900 | 61.166 | 239,000 |
| 2024-03-01 | 72.400 | 72.700 | 71.900 | 72.000 | 61.252 | 256,002 |
| 2024-02-29 | 71.500 | 72.400 | 71.500 | 72.400 | 61.592 | 233,138 |
| 2024-02-27 | 72.700 | 72.700 | 71.200 | 71.500 | 60.826 | 439,000 |
| 2024-02-26 | 71.700 | 73.800 | 71.600 | 72.700 | 61.847 | 1,141,040 |
| 2024-02-23 | 70.800 | 71.700 | 70.600 | 70.900 | 60.316 | 522,221 |
| 2024-02-22 | 68.800 | 71.000 | 68.800 | 71.000 | 60.401 | 621,101 |
| 2024-02-21 | 68.200 | 69.200 | 68.200 | 68.800 | 58.529 | 248,000 |
| 2024-02-20 | 68.200 | 68.200 | 67.700 | 68.000 | 57.849 | 190,000 |
| 2024-02-19 | 68.100 | 68.300 | 67.800 | 68.200 | 58.019 | 126,000 |
| 2024-02-16 | 68.700 | 69.100 | 67.600 | 68.100 | 57.934 | 149,024 |
| 2024-02-15 | 68.300 | 68.700 | 67.700 | 67.900 | 57.764 | 162,000 |
| 2024-02-05 | 68.600 | 69.200 | 68.300 | 68.400 | 58.189 | 142,100 |
| 2024-02-02 | 69.500 | 69.500 | 68.300 | 68.700 | 58.444 | 256,046 |
| 2024-02-01 | 68.800 | 69.800 | 68.500 | 69.100 | 58.784 | 464,000 |
| 2024-01-31 | 68.100 | 69.400 | 67.900 | 68.800 | 58.529 | 474,112 |
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.