Sports Gear Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-04 | 134.00 | 143.50 | 128.00 | 143.50 | 127.04 | 8,099,369 |
| 2024-11-01 | 118.50 | 130.50 | 117.00 | 130.50 | 115.53 | 4,483,047 |
| 2024-10-30 | 113.00 | 122.00 | 111.00 | 119.00 | 105.35 | 1,699,338 |
| 2024-10-29 | 113.50 | 115.00 | 111.50 | 114.00 | 100.92 | 548,000 |
| 2024-10-28 | 115.50 | 116.00 | 112.00 | 113.50 | 100.48 | 482,010 |
| 2024-10-25 | 116.50 | 116.50 | 112.50 | 115.50 | 102.25 | 975,009 |
| 2024-10-24 | 115.00 | 119.50 | 112.50 | 116.50 | 103.14 | 1,270,130 |
| 2024-10-23 | 114.00 | 115.50 | 112.00 | 115.50 | 102.25 | 709,121 |
| 2024-10-22 | 114.00 | 114.50 | 110.00 | 113.00 | 100.04 | 1,038,042 |
| 2024-10-21 | 113.00 | 121.00 | 112.50 | 114.00 | 100.92 | 1,758,644 |
| 2024-10-18 | 111.50 | 115.50 | 106.50 | 112.50 | 99.595 | 1,584,060 |
| 2024-10-17 | 112.50 | 118.50 | 112.00 | 112.50 | 99.595 | 1,872,053 |
| 2024-10-16 | 103.50 | 114.00 | 103.50 | 112.00 | 99.153 | 1,942,414 |
| 2024-10-15 | 105.50 | 108.50 | 104.00 | 105.00 | 92.955 | 996,162 |
| 2024-10-14 | 98.500 | 107.00 | 97.900 | 105.50 | 93.398 | 1,195,178 |
| 2024-10-11 | 99.900 | 100.50 | 98.000 | 98.000 | 86.758 | 531,000 |
| 2024-10-09 | 99.900 | 100.50 | 98.200 | 98.600 | 87.290 | 276,092 |
| 2024-10-08 | 98.500 | 100.50 | 98.000 | 99.500 | 88.086 | 710,000 |
| 2024-10-07 | 102.50 | 105.50 | 99.900 | 100.00 | 88.529 | 770,016 |
| 2024-10-04 | 108.00 | 108.00 | 101.50 | 104.50 | 92.513 | 610,063 |
| 2024-10-01 | 106.50 | 107.00 | 104.00 | 106.00 | 93.841 | 485,141 |
| 2024-09-30 | 108.00 | 109.50 | 104.50 | 105.50 | 93.398 | 611,161 |
| 2024-09-27 | 107.50 | 111.00 | 106.50 | 107.50 | 95.169 | 1,447,150 |
| 2024-09-26 | 103.00 | 109.00 | 100.50 | 106.50 | 94.283 | 1,851,010 |
| 2024-09-25 | 106.50 | 108.50 | 102.00 | 102.50 | 90.742 | 1,758,275 |
| 2024-09-24 | 100.50 | 109.00 | 100.00 | 108.00 | 95.611 | 2,553,506 |
| 2024-09-23 | 93.800 | 99.500 | 93.800 | 99.500 | 88.086 | 1,564,160 |
| 2024-09-20 | 89.200 | 90.800 | 89.000 | 90.500 | 80.119 | 365,000 |
| 2024-09-19 | 89.400 | 90.000 | 88.600 | 88.800 | 78.614 | 148,002 |
| 2024-09-18 | 89.600 | 90.600 | 89.000 | 89.400 | 79.145 | 164,000 |
| 2024-09-16 | 90.800 | 90.800 | 89.200 | 89.700 | 79.411 | 129,000 |
| 2024-09-13 | 90.500 | 91.700 | 90.000 | 90.700 | 80.296 | 143,000 |
| 2024-09-12 | 90.300 | 91.500 | 89.800 | 90.700 | 80.296 | 262,000 |
| 2024-09-11 | 87.500 | 92.000 | 87.000 | 90.200 | 79.853 | 771,000 |
| 2024-09-10 | 88.700 | 88.800 | 86.300 | 87.000 | 77.020 | 202,000 |
| 2024-09-09 | 87.200 | 88.400 | 86.100 | 88.400 | 78.260 | 246,007 |
| 2024-09-06 | 88.600 | 88.600 | 86.200 | 88.400 | 78.260 | 263,050 |
| 2024-09-05 | 84.200 | 87.400 | 84.200 | 86.600 | 76.666 | 293,200 |
| 2024-09-04 | 83.000 | 84.400 | 82.000 | 83.800 | 74.187 | 234,000 |
| 2024-09-03 | 86.600 | 86.700 | 85.600 | 86.400 | 76.489 | 92,000 |
| 2024-09-02 | 87.000 | 87.500 | 86.100 | 86.900 | 76.932 | 136,000 |
| 2024-08-30 | 85.600 | 86.600 | 85.200 | 86.500 | 76.578 | 245,000 |
| 2024-08-29 | 84.500 | 86.200 | 84.500 | 86.000 | 76.135 | 315,000 |
| 2024-08-28 | 84.500 | 84.800 | 83.800 | 84.500 | 74.807 | 124,000 |
| 2024-08-27 | 84.200 | 84.200 | 82.600 | 84.000 | 74.364 | 613,017 |
| 2024-08-26 | 84.800 | 85.300 | 84.300 | 84.500 | 74.807 | 176,000 |
| 2024-08-23 | 83.800 | 84.900 | 83.800 | 84.200 | 74.541 | 158,000 |
| 2024-08-22 | 85.100 | 85.300 | 83.400 | 84.600 | 74.896 | 346,002 |
| 2024-08-21 | 88.500 | 88.800 | 84.200 | 84.700 | 74.984 | 658,002 |
| 2024-08-20 | 87.400 | 89.700 | 87.400 | 88.400 | 78.260 | 402,000 |
| 2024-08-19 | 87.300 | 88.400 | 86.600 | 86.800 | 76.843 | 150,012 |
| 2024-08-16 | 86.600 | 89.700 | 86.500 | 87.500 | 77.463 | 395,010 |
| 2024-08-15 | 89.600 | 89.600 | 86.100 | 86.700 | 76.755 | 473,098 |
| 2024-08-14 | 90.000 | 90.700 | 89.000 | 90.000 | 79.676 | 132,015 |
| 2024-08-13 | 90.000 | 91.000 | 88.400 | 89.900 | 79.588 | 312,000 |
| 2024-08-12 | 91.200 | 92.700 | 88.800 | 90.000 | 79.676 | 465,100 |
| 2024-08-09 | 90.500 | 94.000 | 90.500 | 91.400 | 80.916 | 297,010 |
| 2024-08-08 | 89.500 | 91.500 | 89.100 | 90.500 | 80.119 | 267,000 |
| 2024-08-07 | 85.600 | 95.300 | 85.600 | 93.600 | 82.863 | 637,067 |
| 2024-08-06 | 96.000 | 97.200 | 84.600 | 87.500 | 77.463 | 1,371,182 |
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.