Sports Gear Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 135.50 | 142.50 | 134.00 | 140.00 | 123.94 | 3,422,180 |
| 2025-02-04 | 135.00 | 139.00 | 132.00 | 134.00 | 118.63 | 2,928,200 |
| 2025-02-03 | 135.00 | 144.00 | 131.50 | 133.00 | 117.74 | 6,574,011 |
| 2025-01-22 | 128.00 | 136.00 | 127.00 | 136.00 | 120.40 | 3,875,000 |
| 2025-01-21 | 127.50 | 129.00 | 122.00 | 124.00 | 109.78 | 1,445,000 |
| 2025-01-20 | 126.00 | 127.50 | 119.00 | 125.50 | 111.10 | 1,867,066 |
| 2025-01-17 | 128.50 | 132.00 | 126.00 | 126.00 | 111.55 | 1,176,020 |
| 2025-01-16 | 127.50 | 131.00 | 124.50 | 125.00 | 110.66 | 1,059,584 |
| 2025-01-15 | 127.50 | 135.50 | 126.00 | 126.00 | 111.55 | 2,109,189 |
| 2025-01-14 | 124.00 | 129.00 | 122.50 | 127.50 | 112.87 | 1,622,207 |
| 2025-01-13 | 122.50 | 126.50 | 120.50 | 123.00 | 108.89 | 979,000 |
| 2025-01-10 | 124.50 | 126.50 | 123.00 | 123.00 | 108.89 | 513,000 |
| 2025-01-09 | 127.50 | 129.50 | 123.50 | 125.00 | 110.66 | 1,101,430 |
| 2025-01-08 | 123.00 | 130.00 | 121.00 | 129.00 | 114.20 | 1,277,015 |
| 2025-01-07 | 127.00 | 129.50 | 122.50 | 123.00 | 108.89 | 951,151 |
| 2025-01-06 | 123.00 | 131.00 | 122.00 | 126.00 | 111.55 | 985,018 |
| 2025-01-03 | 124.00 | 124.50 | 122.00 | 123.00 | 108.89 | 407,120 |
| 2025-01-02 | 119.00 | 125.50 | 119.00 | 124.00 | 109.78 | 537,054 |
| 2024-12-31 | 120.00 | 121.00 | 118.00 | 120.00 | 106.23 | 285,050 |
| 2024-12-30 | 121.50 | 122.00 | 119.00 | 120.00 | 106.23 | 323,050 |
| 2024-12-27 | 123.50 | 123.50 | 120.50 | 120.50 | 106.68 | 277,019 |
| 2024-12-26 | 122.00 | 123.00 | 120.50 | 122.00 | 108.01 | 275,018 |
| 2024-12-25 | 123.50 | 124.50 | 122.00 | 122.50 | 108.45 | 330,000 |
| 2024-12-24 | 125.50 | 125.50 | 122.00 | 122.50 | 108.45 | 230,016 |
| 2024-12-23 | 123.00 | 126.50 | 120.00 | 124.50 | 110.22 | 548,030 |
| 2024-12-20 | 123.50 | 124.50 | 121.50 | 122.00 | 108.01 | 672,029 |
| 2024-12-19 | 126.50 | 128.50 | 123.50 | 123.50 | 109.33 | 845,429 |
| 2024-12-18 | 129.00 | 131.00 | 128.50 | 129.50 | 114.65 | 523,150 |
| 2024-12-17 | 135.00 | 135.00 | 130.00 | 130.00 | 115.09 | 319,520 |
| 2024-12-16 | 132.00 | 134.00 | 129.50 | 133.00 | 117.74 | 873,001 |
| 2024-12-13 | 137.50 | 138.00 | 131.50 | 131.50 | 116.42 | 875,109 |
| 2024-12-12 | 135.00 | 140.50 | 135.00 | 137.50 | 121.73 | 835,013 |
| 2024-12-11 | 135.00 | 135.50 | 131.50 | 134.50 | 119.07 | 1,354,296 |
| 2024-12-10 | 136.50 | 139.00 | 130.50 | 137.50 | 121.73 | 2,127,384 |
| 2024-12-09 | 141.50 | 143.00 | 139.00 | 139.00 | 123.06 | 728,112 |
| 2024-12-06 | 141.50 | 144.50 | 140.50 | 141.50 | 125.27 | 779,000 |
| 2024-12-05 | 144.00 | 153.50 | 141.00 | 142.00 | 125.71 | 2,854,044 |
| 2024-12-04 | 139.50 | 149.50 | 139.50 | 147.00 | 130.14 | 2,125,439 |
| 2024-12-03 | 138.00 | 141.00 | 135.00 | 139.50 | 123.50 | 1,640,327 |
| 2024-12-02 | 138.50 | 142.50 | 138.00 | 138.50 | 122.61 | 1,223,074 |
| 2024-11-29 | 139.50 | 145.50 | 138.50 | 138.50 | 122.61 | 1,424,000 |
| 2024-11-28 | 143.50 | 144.00 | 137.00 | 139.50 | 123.50 | 1,836,405 |
| 2024-11-27 | 149.50 | 149.50 | 142.50 | 143.50 | 127.04 | 1,421,100 |
| 2024-11-26 | 153.00 | 156.00 | 148.00 | 150.00 | 132.79 | 1,087,100 |
| 2024-11-25 | 148.00 | 154.00 | 145.50 | 154.00 | 136.33 | 1,586,280 |
| 2024-11-22 | 149.00 | 152.50 | 146.50 | 147.50 | 130.58 | 1,207,202 |
| 2024-11-21 | 150.50 | 151.50 | 148.00 | 148.50 | 131.47 | 1,114,106 |
| 2024-11-20 | 149.50 | 149.50 | 149.50 | 149.50 | 132.35 | 1,783,408 |
| 2024-11-19 | 141.00 | 149.00 | 138.00 | 148.50 | 131.47 | 3,051,289 |
| 2024-11-18 | 138.50 | 143.50 | 138.50 | 140.00 | 123.94 | 3,795,214 |
| 2024-11-15 | 147.00 | 151.50 | 132.50 | 137.00 | 121.28 | 7,656,111 |
| 2024-11-14 | 148.50 | 154.50 | 144.00 | 147.00 | 130.14 | 5,904,197 |
| 2024-11-13 | 144.50 | 156.50 | 141.00 | 147.00 | 130.14 | 5,540,299 |
| 2024-11-12 | 150.00 | 150.50 | 141.00 | 142.50 | 126.15 | 3,495,161 |
| 2024-11-11 | 141.00 | 149.50 | 140.50 | 146.50 | 129.70 | 3,302,798 |
| 2024-11-08 | 143.50 | 145.00 | 140.00 | 140.50 | 124.38 | 2,270,252 |
| 2024-11-07 | 144.00 | 149.50 | 142.00 | 144.50 | 127.92 | 4,580,189 |
| 2024-11-06 | 140.00 | 152.50 | 138.00 | 146.00 | 129.25 | 9,869,175 |
| 2024-11-05 | 141.50 | 145.00 | 137.00 | 139.00 | 123.06 | 6,119,449 |
| 2024-11-04 | 134.00 | 143.50 | 128.00 | 143.50 | 127.04 | 8,099,369 |
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.