Sports Gear Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	70.500	70.600	68.600	69.000	69.000	443,016
2026-07-23	69.800	70.600	69.400	70.600	70.600	324,000
2026-07-22	70.100	70.500	69.500	69.800	69.800	406,000
2026-07-21	70.200	71.000	69.300	69.500	69.500	458,005
2026-07-20	71.000	71.600	69.200	70.100	70.100	530,000
2026-07-17	70.300	71.100	69.900	70.000	70.000	589,001
2026-07-16	71.100	71.500	70.100	71.000	71.000	518,000
2026-07-15	70.200	71.400	70.100	71.000	71.000	259,000
2026-07-14	71.900	71.900	69.400	70.200	70.200	390,005
2026-07-13	71.700	72.300	70.500	71.000	71.000	229,000
2026-07-10	71.200	71.200	71.200	71.200	71.200	0
2026-07-09	71.300	71.900	70.700	71.200	71.200	295,000
2026-07-08	72.500	72.500	70.100	71.000	71.000	330,345
2026-07-07	72.700	73.400	71.500	71.800	71.800	411,200
2026-07-06	73.900	75.300	73.000	73.500	73.500	287,055
2026-07-03	72.500	74.200	72.500	73.500	73.500	335,000
2026-07-02	74.400	74.400	72.000	72.500	72.500	501,014
2026-07-01	74.800	75.700	73.100	73.500	73.500	575,030
2026-06-30	76.100	76.500	74.500	74.700	74.700	394,070
2026-06-29	77.600	79.100	75.500	76.000	76.000	500,000
2026-06-26	78.800	80.000	77.000	77.300	77.300	521,000
2026-06-25	86.100	86.500	85.500	86.000	80.845	363,120
2026-06-24	86.500	87.800	85.800	85.800	80.657	262,060
2026-06-23	88.800	88.800	87.100	87.200	81.973	377,600
2026-06-22	86.000	88.600	85.500	88.500	83.195	924,100
2026-06-18	87.500	87.600	85.500	85.700	80.563	352,000
2026-06-17	87.100	87.100	85.800	86.100	80.939	237,050
2026-06-16	88.800	88.800	86.200	87.100	81.879	302,380
2026-06-15	92.500	92.500	86.400	88.000	82.725	1,218,099
2026-06-12	97.200	97.500	91.500	91.600	86.109	762,078
2026-06-11	95.300	95.300	92.400	95.300	89.587	774,228
2026-06-10	94.300	95.400	93.300	94.700	89.023	1,100,115
2026-06-09	95.000	97.200	93.500	95.800	90.057	888,023
2026-06-08	89.900	95.000	89.900	95.000	89.305	883,100
2026-06-05	97.000	97.400	94.000	95.500	89.775	741,150
2026-06-04	96.800	98.000	94.500	95.700	89.963	1,245,129
2026-06-03	95.000	96.900	93.400	96.900	91.092	1,815,298
2026-06-02	87.300	94.800	86.700	94.000	88.365	2,350,384
2026-06-01	84.800	87.200	83.900	87.000	81.785	676,037
2026-05-29	82.900	84.100	82.900	84.100	79.059	279,005
2026-05-28	83.200	85.100	82.000	82.300	77.367	726,040
2026-05-27	84.500	84.800	83.000	83.000	78.025	289,000
2026-05-26	84.000	84.800	82.900	84.200	79.153	418,004
2026-05-25	85.000	85.400	83.200	84.000	78.965	405,005
2026-05-22	85.200	85.300	84.000	84.200	79.153	540,009
2026-05-21	84.500	86.000	84.400	85.200	80.093	385,013
2026-05-20	85.400	85.500	83.000	84.300	79.247	507,000
2026-05-19	84.400	90.100	84.000	85.400	80.281	960,000
2026-05-18	85.200	86.400	83.600	84.400	79.341	717,000
2026-05-15	84.200	85.600	83.500	84.000	78.965	339,000
2026-05-14	87.700	87.900	84.200	84.200	79.153	876,461
2026-05-13	90.400	90.400	87.000	87.700	82.443	553,010
2026-05-12	92.400	95.000	89.600	90.400	84.981	955,200
2026-05-11	88.000	92.500	87.000	92.000	86.485	1,561,247
2026-05-08	83.500	87.500	83.500	87.500	82.255	1,327,055
2026-05-07	80.000	84.800	78.800	84.400	79.341	1,310,762
2026-05-06	81.000	81.000	77.100	79.700	74.923	815,000
2026-05-05	80.400	81.400	79.400	79.700	74.923	643,000
2026-05-04	78.100	80.500	77.000	79.800	75.017	758,032
2026-04-30	77.600	78.800	76.500	78.100	73.418	534,035

← NewerPage 2 of 21 · 1,221 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.