Sports Gear Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 107.50 | 109.50 | 107.50 | 108.50 | 102.00 | 612,002 |
| 2026-01-20 | 106.00 | 109.00 | 105.00 | 108.00 | 101.53 | 691,185 |
| 2026-01-19 | 107.00 | 109.00 | 106.00 | 106.00 | 99.646 | 939,001 |
| 2026-01-16 | 108.00 | 109.50 | 105.50 | 108.00 | 101.53 | 624,115 |
| 2026-01-15 | 108.00 | 108.50 | 106.50 | 107.50 | 101.06 | 459,118 |
| 2026-01-14 | 104.00 | 109.00 | 104.00 | 108.00 | 101.53 | 703,077 |
| 2026-01-13 | 107.50 | 107.50 | 103.00 | 103.00 | 96.826 | 770,003 |
| 2026-01-12 | 105.00 | 107.00 | 104.00 | 107.00 | 100.59 | 550,246 |
| 2026-01-09 | 104.50 | 107.00 | 103.50 | 104.00 | 97.766 | 1,478,000 |
| 2026-01-08 | 103.50 | 105.00 | 102.50 | 104.00 | 97.766 | 973,193 |
| 2026-01-07 | 101.50 | 103.50 | 101.00 | 103.00 | 96.826 | 1,376,096 |
| 2026-01-06 | 102.50 | 104.00 | 101.50 | 102.50 | 96.356 | 1,277,000 |
| 2026-01-05 | 106.00 | 106.00 | 101.50 | 102.50 | 96.356 | 1,429,000 |
| 2026-01-02 | 105.00 | 109.00 | 105.00 | 105.50 | 99.176 | 601,019 |
| 2025-12-31 | 106.00 | 106.50 | 104.50 | 105.50 | 99.176 | 496,500 |
| 2025-12-30 | 108.00 | 108.00 | 103.50 | 106.00 | 99.646 | 1,090,492 |
| 2025-12-29 | 110.50 | 111.00 | 108.00 | 108.00 | 101.53 | 850,426 |
| 2025-12-26 | 111.00 | 112.50 | 110.50 | 110.50 | 103.88 | 222,005 |
| 2025-12-24 | 111.50 | 112.00 | 110.00 | 110.50 | 103.88 | 307,000 |
| 2025-12-23 | 114.00 | 114.00 | 110.50 | 111.00 | 104.35 | 685,430 |
| 2025-12-22 | 114.50 | 115.50 | 113.50 | 114.00 | 107.17 | 218,313 |
| 2025-12-19 | 112.50 | 113.50 | 112.00 | 113.50 | 106.70 | 393,025 |
| 2025-12-18 | 112.50 | 113.00 | 110.50 | 111.50 | 104.82 | 519,500 |
| 2025-12-17 | 113.00 | 114.50 | 112.00 | 112.00 | 105.29 | 412,045 |
| 2025-12-16 | 115.00 | 115.50 | 112.50 | 113.50 | 106.70 | 508,320 |
| 2025-12-15 | 115.00 | 115.50 | 114.00 | 115.00 | 108.11 | 218,034 |
| 2025-12-12 | 116.00 | 117.00 | 115.50 | 116.00 | 109.05 | 218,125 |
| 2025-12-11 | 115.50 | 116.00 | 114.50 | 115.50 | 108.58 | 185,070 |
| 2025-12-10 | 116.00 | 116.00 | 114.00 | 115.00 | 108.11 | 274,100 |
| 2025-12-09 | 118.00 | 118.00 | 114.50 | 115.50 | 108.58 | 536,400 |
| 2025-12-08 | 119.00 | 119.00 | 116.00 | 118.00 | 110.93 | 619,011 |
| 2025-12-05 | 120.50 | 121.50 | 118.50 | 119.00 | 111.87 | 551,127 |
| 2025-12-04 | 119.00 | 120.00 | 117.50 | 120.00 | 112.81 | 753,100 |
| 2025-12-03 | 120.00 | 120.00 | 117.50 | 118.00 | 110.93 | 474,011 |
| 2025-12-02 | 118.50 | 122.00 | 117.50 | 119.00 | 111.87 | 1,358,235 |
| 2025-12-01 | 114.00 | 119.50 | 114.00 | 117.50 | 110.46 | 837,016 |
| 2025-11-28 | 116.00 | 117.00 | 113.50 | 114.00 | 107.17 | 583,012 |
| 2025-11-27 | 117.00 | 117.50 | 115.50 | 116.50 | 109.52 | 277,250 |
| 2025-11-26 | 115.00 | 119.00 | 114.50 | 117.00 | 109.99 | 968,072 |
| 2025-11-25 | 114.50 | 115.00 | 113.00 | 113.50 | 106.70 | 269,161 |
| 2025-11-24 | 114.50 | 119.50 | 114.00 | 114.00 | 107.17 | 1,513,063 |
| 2025-11-21 | 111.00 | 113.50 | 111.00 | 113.00 | 106.23 | 769,545 |
| 2025-11-20 | 112.00 | 113.00 | 110.50 | 111.50 | 104.82 | 307,050 |
| 2025-11-19 | 108.50 | 113.00 | 108.00 | 110.50 | 103.88 | 446,010 |
| 2025-11-18 | 114.50 | 114.50 | 108.50 | 108.50 | 102.00 | 1,058,399 |
| 2025-11-17 | 117.50 | 117.50 | 114.50 | 114.50 | 107.64 | 322,130 |
| 2025-11-14 | 117.50 | 120.50 | 115.50 | 116.00 | 109.05 | 1,038,227 |
| 2025-11-13 | 115.00 | 120.00 | 115.00 | 120.00 | 112.81 | 1,515,033 |
| 2025-11-12 | 114.00 | 116.00 | 112.00 | 115.50 | 108.58 | 746,064 |
| 2025-11-11 | 113.50 | 116.00 | 112.50 | 112.50 | 105.76 | 475,005 |
| 2025-11-10 | 115.00 | 116.00 | 112.50 | 113.00 | 106.23 | 340,001 |
| 2025-11-07 | 112.00 | 116.00 | 112.00 | 116.00 | 109.05 | 1,373,519 |
| 2025-11-06 | 121.00 | 121.00 | 111.50 | 113.50 | 106.70 | 2,862,682 |
| 2025-11-05 | 117.00 | 123.00 | 116.50 | 122.50 | 115.16 | 1,615,647 |
| 2025-11-04 | 115.50 | 120.00 | 114.50 | 119.00 | 111.87 | 1,294,058 |
| 2025-11-03 | 112.50 | 115.50 | 112.00 | 115.00 | 108.11 | 610,029 |
| 2025-10-31 | 114.50 | 114.50 | 112.00 | 112.50 | 105.76 | 784,060 |
| 2025-10-30 | 113.00 | 114.50 | 112.50 | 113.50 | 106.70 | 634,250 |
| 2025-10-29 | 113.50 | 117.00 | 111.50 | 114.50 | 107.64 | 881,502 |
| 2025-10-28 | 117.50 | 117.50 | 112.00 | 112.50 | 105.76 | 756,116 |
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.