Sports Gear Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-30	101.50	103.00	101.50	102.00	95.886	344,150
2025-07-29	102.00	103.00	100.00	101.50	95.416	865,300
2025-07-28	104.00	104.00	102.00	102.00	95.886	790,018
2025-07-25	103.50	105.00	102.50	103.00	96.826	610,127
2025-07-24	106.00	106.00	102.50	103.00	96.826	1,098,058
2025-07-23	105.00	106.00	104.50	105.00	98.706	1,005,020
2025-07-22	106.50	108.50	103.00	103.50	97.296	2,342,500
2025-07-21	103.00	105.50	102.50	103.50	97.296	557,050
2025-07-18	104.50	105.00	102.50	102.50	96.356	708,324
2025-07-17	102.00	106.00	102.00	103.50	97.296	946,213
2025-07-16	102.00	103.50	101.50	101.50	95.416	446,000
2025-07-15	102.00	103.00	101.50	102.00	95.886	306,050
2025-07-14	104.00	104.50	101.00	101.50	95.416	893,150
2025-07-11	104.00	105.50	103.50	104.50	98.236	1,065,183
2025-07-10	104.00	105.00	102.50	104.00	97.766	1,012,122
2025-07-09	107.50	107.50	102.00	105.00	98.706	3,153,045
2025-07-08	108.50	113.00	106.50	111.00	104.35	1,728,108
2025-07-07	110.00	110.00	106.50	109.00	102.47	840,051
2025-07-04	113.00	115.00	108.50	109.50	102.94	2,136,175
2025-07-03	119.00	119.00	112.00	113.00	106.23	8,366,496
2025-07-02	107.00	110.00	105.50	108.50	102.00	1,126,053
2025-07-01	107.00	108.50	106.00	106.50	100.12	757,004
2025-06-30	108.00	108.50	104.00	106.50	100.12	740,100
2025-06-27	110.00	111.00	107.00	107.50	101.06	1,056,240
2025-06-26	109.50	110.00	107.00	107.50	101.06	1,300,183
2025-06-25	100.50	109.50	100.00	109.50	102.94	2,479,310
2025-06-24	99.100	102.00	99.100	99.900	93.912	1,025,020
2025-06-23	98.800	99.300	97.300	98.200	92.314	876,213
2025-06-20	109.00	109.50	101.00	106.00	93.841	3,494,800
2025-06-19	113.00	113.00	107.50	111.50	98.710	2,006,201
2025-06-18	114.00	115.00	112.50	113.00	100.04	544,003
2025-06-17	115.00	119.00	113.00	113.50	100.48	1,918,035
2025-06-16	111.50	113.50	110.00	113.00	100.04	868,000
2025-06-13	112.50	114.50	110.50	110.50	97.825	1,265,412
2025-06-12	113.00	114.00	110.00	113.50	100.48	1,315,246
2025-06-11	111.00	113.00	108.50	113.00	100.04	1,660,012
2025-06-10	110.00	111.00	108.50	110.00	97.382	620,000
2025-06-09	109.00	113.00	107.50	110.00	97.382	2,912,312
2025-06-06	107.00	108.50	106.00	107.00	94.726	429,112
2025-06-05	107.00	108.00	105.50	107.00	94.726	590,630
2025-06-04	107.50	109.50	106.00	107.00	94.726	1,297,043
2025-06-03	109.50	110.00	104.00	107.00	94.726	1,136,077
2025-06-02	117.50	118.50	108.50	108.50	96.054	3,029,189
2025-05-29	114.50	120.50	114.50	117.50	104.02	4,157,201
2025-05-28	116.00	116.00	111.00	112.00	99.153	729,008
2025-05-27	112.00	116.50	111.50	114.00	100.92	1,190,201
2025-05-26	111.50	113.50	110.50	111.50	98.710	535,000
2025-05-23	112.00	113.50	110.00	110.50	97.825	454,234
2025-05-22	111.00	111.50	108.00	110.50	97.825	610,069
2025-05-21	112.00	113.50	110.00	112.50	99.595	611,050
2025-05-20	111.50	113.50	111.00	112.00	99.153	539,100
2025-05-19	112.00	113.50	109.50	111.00	98.267	816,162
2025-05-16	117.00	117.00	112.50	113.00	100.04	1,076,066
2025-05-15	119.00	122.00	116.00	116.50	103.14	1,482,393
2025-05-14	116.00	121.00	114.00	117.50	104.02	3,012,361
2025-05-13	114.50	121.00	112.50	116.50	103.14	3,538,320
2025-05-12	111.00	114.50	109.00	111.50	98.710	861,059
2025-05-09	111.00	112.00	108.50	109.00	96.497	977,278
2025-05-08	105.00	112.00	105.00	111.50	98.710	1,908,036
2025-05-07	102.50	105.50	100.00	104.50	92.513	1,560,138

← NewerPage 6 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.