Sports Gear Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	78.500	79.000	76.100	77.300	72.666	480,003
2026-04-28	75.700	78.100	74.700	77.500	72.854	812,104
2026-04-27	77.200	77.200	74.100	74.400	69.940	1,362,100
2026-04-24	79.300	79.300	76.400	77.600	72.948	1,346,065
2026-04-23	83.200	83.200	78.000	79.000	74.265	1,586,000
2026-04-22	83.600	83.600	82.300	82.600	77.649	630,171
2026-04-21	85.800	85.800	83.900	84.500	79.435	349,000
2026-04-20	86.500	86.500	84.600	84.600	79.529	336,000
2026-04-17	86.400	86.400	85.000	85.400	80.281	374,004
2026-04-16	83.800	86.200	83.700	85.700	80.563	639,005
2026-04-15	83.000	83.500	82.300	83.400	78.401	384,000
2026-04-14	82.300	82.500	81.200	81.900	76.991	396,000
2026-04-13	83.600	83.600	80.500	81.100	76.239	1,331,050
2026-04-10	84.500	85.400	83.600	83.600	78.589	429,000
2026-04-09	87.100	87.400	81.300	82.200	77.273	2,586,100
2026-04-08	84.200	87.300	84.000	86.700	81.503	400,020
2026-04-07	85.200	85.300	83.200	83.400	78.401	527,146
2026-04-02	88.000	88.000	84.500	84.600	79.529	869,000
2026-04-01	88.800	90.900	87.300	88.000	82.725	384,560
2026-03-31	87.800	89.200	86.100	87.100	81.879	340,025
2026-03-30	88.200	89.500	88.000	88.000	82.725	386,024
2026-03-27	89.000	90.500	88.500	90.400	84.981	469,000
2026-03-26	92.100	92.300	90.400	90.500	85.075	183,030
2026-03-25	92.500	92.500	90.900	91.500	86.015	376,000
2026-03-24	93.900	93.900	90.300	90.900	85.451	554,000
2026-03-23	90.800	94.400	90.100	92.000	86.485	339,254
2026-03-20	93.700	95.800	93.300	95.000	89.305	501,000
2026-03-19	99.300	100.50	93.300	93.700	88.083	1,693,027
2026-03-18	99.800	101.50	99.000	101.00	94.946	653,201
2026-03-17	96.800	99.000	95.200	98.600	92.690	909,511
2026-03-16	93.700	96.800	92.900	95.800	90.057	1,214,000
2026-03-13	92.500	93.700	91.400	93.200	87.613	666,050
2026-03-12	90.800	92.800	90.800	92.500	86.955	319,009
2026-03-11	91.000	92.300	89.900	91.500	86.015	343,010
2026-03-10	91.900	91.900	88.300	91.500	86.015	779,440
2026-03-09	87.000	89.900	86.000	88.100	82.819	872,001
2026-03-06	94.000	94.500	91.800	93.000	87.425	527,100
2026-03-05	95.200	97.500	95.200	96.000	90.245	443,371
2026-03-04	98.200	98.200	93.700	94.000	88.365	860,050
2026-03-03	100.00	101.00	98.000	98.700	92.784	772,040
2026-03-02	100.50	101.50	99.400	100.00	94.006	341,170
2026-02-26	101.00	102.00	100.00	100.50	94.476	355,000
2026-02-25	101.00	101.50	99.300	101.00	94.946	936,178
2026-02-24	104.00	104.00	100.50	100.50	94.476	677,169
2026-02-23	102.00	104.00	101.00	103.00	96.826	863,000
2026-02-11	100.00	101.00	99.900	100.50	94.476	237,050
2026-02-10	99.900	101.00	99.100	100.50	94.476	283,000
2026-02-09	101.50	101.50	99.800	99.900	93.912	231,298
2026-02-06	101.50	101.50	98.700	100.50	94.476	517,246
2026-02-05	102.50	104.50	101.50	101.50	95.416	356,130
2026-02-04	101.50	102.00	100.50	102.00	95.886	223,000
2026-02-03	102.50	102.50	100.50	101.50	95.416	227,150
2026-02-02	101.50	102.50	99.700	101.00	94.946	866,170
2026-01-30	105.00	105.00	101.50	101.50	95.416	563,000
2026-01-29	105.00	105.00	103.00	104.00	97.766	309,020
2026-01-28	105.50	106.00	104.50	105.00	98.706	272,258
2026-01-27	107.50	109.50	104.50	105.00	98.706	696,000
2026-01-26	107.00	108.50	105.50	107.50	101.06	387,000
2026-01-23	109.00	109.50	107.00	107.00	100.59	385,125
2026-01-22	108.50	109.50	108.00	109.00	102.47	268,250

← NewerPage 3 of 5 · 244 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.