Sports Gear Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	117.50	117.50	114.50	116.50	109.52	877,120
2025-10-23	116.00	118.00	116.00	117.00	109.99	640,000
2025-10-22	113.50	118.50	111.50	116.00	109.05	2,151,508
2025-10-21	118.00	118.00	114.00	114.50	107.64	974,176
2025-10-20	120.00	120.00	116.50	117.00	109.99	1,087,455
2025-10-17	119.00	119.50	117.00	119.50	112.34	521,500
2025-10-16	121.50	123.00	116.50	118.50	111.40	2,068,207
2025-10-15	117.00	123.00	116.50	123.00	115.63	2,867,308
2025-10-14	119.00	120.50	116.00	116.00	109.05	1,459,425
2025-10-13	116.00	119.50	115.50	118.00	110.93	1,564,402
2025-10-09	122.00	125.00	120.00	120.00	112.81	2,908,252
2025-10-08	117.50	124.50	116.00	123.50	116.10	2,805,681
2025-10-07	115.00	118.00	114.50	117.00	109.99	1,511,096
2025-10-03	114.00	119.00	110.50	116.50	109.52	6,444,426
2025-10-02	103.00	112.00	103.00	112.00	105.29	4,194,065
2025-10-01	103.00	103.00	101.50	102.00	95.886	226,000
2025-09-30	103.00	103.50	101.00	102.00	95.886	433,050
2025-09-29	104.00	104.00	104.00	104.00	97.766	0
2025-09-26	103.00	104.00	100.50	104.00	97.766	896,020
2025-09-25	103.50	105.00	102.50	103.00	96.826	430,050
2025-09-24	105.50	106.00	103.00	103.50	97.296	684,107
2025-09-23	108.00	108.00	104.00	104.50	98.236	1,395,650
2025-09-22	106.50	109.00	105.00	107.50	101.06	888,190
2025-09-19	105.50	107.50	105.00	106.00	99.646	1,441,132
2025-09-18	101.00	106.50	101.00	104.00	97.766	2,071,000
2025-09-17	100.00	103.00	100.00	100.50	94.476	723,000
2025-09-16	100.00	100.50	99.500	99.500	93.536	251,155
2025-09-15	100.00	100.00	99.100	99.500	93.536	235,150
2025-09-12	100.00	101.00	98.900	99.900	93.912	426,237
2025-09-11	100.50	100.50	98.000	98.200	92.314	1,524,480
2025-09-10	102.00	102.00	100.50	100.50	94.476	565,424
2025-09-09	102.50	103.50	99.900	103.50	97.296	879,325
2025-09-08	101.50	102.00	99.300	101.50	95.416	1,818,125
2025-09-05	103.00	103.00	100.50	103.00	96.826	855,000
2025-09-04	100.00	103.50	100.00	101.50	95.416	877,002
2025-09-03	100.00	101.00	99.800	100.00	94.006	924,015
2025-09-02	102.00	103.00	100.00	100.50	94.476	1,023,000
2025-09-01	104.50	104.50	101.50	102.00	95.886	727,550
2025-08-29	106.00	106.50	104.50	104.50	98.236	408,103
2025-08-28	105.00	107.50	104.50	105.50	99.176	737,008
2025-08-27	103.50	105.50	103.50	105.00	98.706	541,000
2025-08-26	104.00	104.00	102.00	103.50	97.296	601,005
2025-08-25	104.00	105.00	104.00	104.50	98.236	312,045
2025-08-22	104.50	105.00	103.00	103.00	96.826	393,302
2025-08-21	104.50	105.50	104.00	104.50	98.236	263,202
2025-08-20	104.50	105.00	102.00	104.50	98.236	995,520
2025-08-19	106.50	106.50	103.50	104.00	97.766	1,151,027
2025-08-18	111.00	111.00	105.50	106.50	100.12	1,705,363
2025-08-15	110.00	111.00	108.00	110.50	103.88	862,350
2025-08-14	110.00	113.00	108.50	108.50	102.00	1,559,029
2025-08-13	109.00	111.00	108.00	109.00	102.47	820,063
2025-08-12	112.00	112.50	108.00	108.50	102.00	2,076,500
2025-08-11	112.50	113.50	110.50	112.00	105.29	845,020
2025-08-08	108.50	113.00	105.50	111.50	104.82	1,974,444
2025-08-07	108.50	109.50	106.50	107.00	100.59	1,151,031
2025-08-06	105.50	108.00	105.00	107.00	100.59	1,141,167
2025-08-05	105.50	106.00	104.00	105.50	99.176	1,183,126
2025-08-04	101.00	104.50	100.00	104.00	97.766	827,206
2025-08-01	101.00	101.00	101.00	101.00	94.946	0
2025-07-31	102.00	102.50	101.00	101.00	94.946	507,855

← NewerPage 5 of 21 · 1,216 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.