Khgears International Limited (4571.TW)
Taiwan - Taiwan Delayed price. Currency in TWD
Add to watchlist
At close: 01:30PM CST
Time period:
27 June 2023 - 27 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 June 2024 | 128.00 | 132.00 | 126.50 | 126.50 | 126.50 | 1,488,632 |
| 26 June 2024 | 125.00 | 126.00 | 121.50 | 125.00 | 125.00 | 413,108 |
| 25 June 2024 | 119.50 | 125.00 | 118.00 | 124.50 | 124.50 | 494,011 |
| 24 June 2024 | 124.50 | 125.00 | 119.00 | 119.00 | 119.00 | 287,220 |
| 21 June 2024 | 123.00 | 126.00 | 120.50 | 123.00 | 123.00 | 397,009 |
| 20 June 2024 | 125.00 | 127.00 | 123.50 | 124.00 | 124.00 | 587,085 |
| 19 June 2024 | 135.00 | 137.00 | 123.00 | 124.00 | 124.00 | 1,147,087 |
| 19 June 2024 | 3.1 Dividend | |||||
| 18 June 2024 | 141.00 | 145.00 | 135.00 | 136.50 | 133.40 | 810,023 |
| 17 June 2024 | 145.00 | 146.50 | 140.00 | 140.00 | 136.82 | 511,420 |
| 14 June 2024 | 149.00 | 150.50 | 144.00 | 146.50 | 143.17 | 969,100 |
| 13 June 2024 | 146.50 | 149.00 | 143.50 | 148.00 | 144.64 | 1,032,067 |
| 12 June 2024 | 143.00 | 147.50 | 142.00 | 146.50 | 143.17 | 828,050 |
| 11 June 2024 | 149.00 | 153.00 | 139.50 | 143.00 | 139.75 | 1,782,154 |
| 07 June 2024 | 152.00 | 162.00 | 147.00 | 155.00 | 151.48 | 5,134,258 |
| 06 June 2024 | 138.50 | 148.50 | 135.00 | 148.50 | 145.13 | 2,558,930 |
| 05 June 2024 | 148.00 | 150.00 | 132.00 | 135.00 | 131.93 | 2,090,056 |
| 04 June 2024 | 152.00 | 159.00 | 144.00 | 146.00 | 142.68 | 3,701,679 |
| 03 June 2024 | 140.00 | 148.50 | 137.50 | 148.50 | 145.13 | 2,754,084 |
| 31 May 2024 | 124.50 | 135.00 | 122.50 | 135.00 | 131.93 | 1,350,066 |
| 30 May 2024 | 123.50 | 131.00 | 120.50 | 123.00 | 120.21 | 1,505,905 |
| 29 May 2024 | 120.00 | 127.50 | 118.50 | 127.50 | 124.60 | 1,711,150 |
| 28 May 2024 | 110.50 | 116.00 | 110.50 | 116.00 | 113.37 | 975,806 |
| 27 May 2024 | 108.00 | 108.50 | 105.00 | 105.50 | 103.10 | 141,000 |
| 24 May 2024 | 104.50 | 108.00 | 102.00 | 107.00 | 104.57 | 294,000 |
| 23 May 2024 | 113.00 | 113.00 | 105.00 | 105.00 | 102.62 | 325,058 |
| 22 May 2024 | 108.50 | 115.50 | 107.00 | 112.50 | 109.95 | 573,000 |
| 21 May 2024 | 110.00 | 110.00 | 105.00 | 106.00 | 103.59 | 157,024 |
| 20 May 2024 | 108.50 | 111.00 | 108.00 | 109.00 | 106.52 | 142,357 |
| 17 May 2024 | 113.00 | 113.00 | 105.00 | 107.00 | 104.57 | 317,000 |
| 16 May 2024 | 113.00 | 116.00 | 112.00 | 113.00 | 110.43 | 343,168 |
| 15 May 2024 | 108.50 | 116.00 | 108.50 | 112.00 | 109.46 | 992,095 |
| 14 May 2024 | 105.00 | 109.00 | 103.50 | 105.50 | 103.10 | 164,280 |
| 13 May 2024 | 102.00 | 106.00 | 100.50 | 105.00 | 102.62 | 244,122 |
| 10 May 2024 | 101.00 | 101.00 | 99.60 | 99.90 | 97.63 | 62,237 |
| 09 May 2024 | 103.00 | 103.00 | 99.10 | 100.50 | 98.22 | 171,010 |
| 08 May 2024 | 95.80 | 95.80 | 94.90 | 95.40 | 93.23 | 33,055 |
| 07 May 2024 | 94.80 | 95.20 | 94.30 | 95.00 | 92.84 | 33,681 |
| 06 May 2024 | 95.00 | 95.10 | 94.00 | 94.90 | 92.74 | 33,000 |
| 03 May 2024 | 93.60 | 95.50 | 93.60 | 94.30 | 92.16 | 61,000 |
| 02 May 2024 | 95.20 | 95.30 | 93.70 | 93.80 | 91.67 | 42,000 |
| 30 Apr 2024 | 96.10 | 96.70 | 95.60 | 96.30 | 94.11 | 40,000 |
| 29 Apr 2024 | 94.90 | 96.40 | 94.00 | 96.30 | 94.11 | 74,010 |
| 26 Apr 2024 | 95.00 | 95.00 | 93.60 | 94.00 | 91.87 | 42,000 |
| 25 Apr 2024 | 93.30 | 94.30 | 93.10 | 93.50 | 91.38 | 49,000 |
| 24 Apr 2024 | 92.00 | 93.70 | 92.00 | 93.40 | 91.28 | 49,010 |
| 23 Apr 2024 | 91.80 | 92.10 | 91.00 | 92.10 | 90.01 | 48,000 |
| 22 Apr 2024 | 91.50 | 92.00 | 90.10 | 90.70 | 88.64 | 59,001 |
| 19 Apr 2024 | 92.80 | 92.80 | 90.60 | 91.70 | 89.62 | 50,000 |
| 18 Apr 2024 | 92.80 | 93.20 | 92.50 | 92.70 | 90.59 | 18,000 |
| 17 Apr 2024 | 90.90 | 93.00 | 90.90 | 92.10 | 90.01 | 43,000 |
| 16 Apr 2024 | 93.50 | 93.50 | 91.10 | 91.10 | 89.03 | 72,000 |
| 15 Apr 2024 | 95.20 | 95.20 | 92.30 | 94.00 | 91.87 | 109,000 |
| 12 Apr 2024 | 95.50 | 96.70 | 95.00 | 95.20 | 93.04 | 25,000 |
| 11 Apr 2024 | 97.00 | 97.00 | 94.80 | 94.80 | 92.65 | 151,000 |
| 10 Apr 2024 | 101.50 | 102.00 | 98.00 | 98.10 | 95.87 | 122,519 |
| 09 Apr 2024 | 102.00 | 107.00 | 100.00 | 101.50 | 99.19 | 168,092 |
| 08 Apr 2024 | 102.00 | 102.00 | 99.50 | 100.50 | 98.22 | 83,020 |
| 03 Apr 2024 | 100.50 | 103.50 | 100.50 | 100.50 | 98.22 | 50,002 |
| 02 Apr 2024 | 103.50 | 103.50 | 99.90 | 102.00 | 99.68 | 90,000 |
| 01 Apr 2024 | 98.10 | 102.00 | 96.20 | 101.50 | 99.19 | 370,294 |
| 29 Mar 2024 | 97.10 | 97.10 | 95.30 | 96.90 | 94.70 | 100,000 |
| 28 Mar 2024 | 96.90 | 96.90 | 95.10 | 95.30 | 93.14 | 40,000 |
| 27 Mar 2024 | 94.40 | 96.70 | 93.80 | 95.20 | 93.04 | 71,000 |
| 26 Mar 2024 | 98.00 | 98.50 | 94.10 | 94.40 | 92.26 | 254,000 |
| 25 Mar 2024 | 96.30 | 101.00 | 96.30 | 98.00 | 95.77 | 95,000 |
| 22 Mar 2024 | 100.00 | 101.00 | 96.00 | 96.30 | 94.11 | 156,000 |
| 21 Mar 2024 | 95.00 | 100.00 | 95.00 | 99.90 | 97.63 | 198,228 |
| 20 Mar 2024 | 91.00 | 94.60 | 91.00 | 93.90 | 91.77 | 134,000 |
| 19 Mar 2024 | 90.00 | 91.10 | 89.40 | 90.30 | 88.25 | 123,000 |
| 18 Mar 2024 | 92.10 | 92.40 | 89.10 | 90.40 | 88.35 | 173,000 |
| 15 Mar 2024 | 92.30 | 94.30 | 91.00 | 92.10 | 90.01 | 54,000 |
| 14 Mar 2024 | 90.90 | 94.50 | 88.50 | 92.30 | 90.20 | 120,000 |
| 13 Mar 2024 | 91.20 | 91.40 | 87.90 | 89.50 | 87.47 | 130,000 |
| 12 Mar 2024 | 95.00 | 95.00 | 88.60 | 91.10 | 89.03 | 314,101 |
| 11 Mar 2024 | 96.70 | 99.50 | 96.60 | 96.60 | 94.41 | 132,000 |
| 08 Mar 2024 | 100.50 | 102.00 | 98.00 | 98.30 | 96.07 | 212,032 |
| 07 Mar 2024 | 98.90 | 102.00 | 96.30 | 100.50 | 98.22 | 238,100 |
| 06 Mar 2024 | 96.00 | 98.80 | 95.80 | 97.40 | 95.19 | 209,001 |
| 05 Mar 2024 | 95.90 | 99.40 | 95.60 | 95.70 | 93.53 | 61,000 |
| 04 Mar 2024 | 96.40 | 97.00 | 95.30 | 95.90 | 93.72 | 68,000 |
| 01 Mar 2024 | 97.20 | 98.50 | 95.60 | 96.40 | 94.21 | 157,000 |
| 29 Feb 2024 | 97.20 | 100.00 | 96.50 | 97.10 | 94.89 | 64,000 |
| 27 Feb 2024 | 96.50 | 98.00 | 94.10 | 97.20 | 94.99 | 129,003 |
| 26 Feb 2024 | 100.00 | 101.00 | 95.50 | 95.50 | 93.33 | 149,100 |
| 23 Feb 2024 | 100.50 | 101.00 | 99.60 | 99.90 | 97.63 | 95,000 |
| 22 Feb 2024 | 100.00 | 102.00 | 100.00 | 100.50 | 98.22 | 105,000 |
| 21 Feb 2024 | 100.00 | 103.50 | 100.00 | 101.00 | 98.71 | 158,282 |
| 20 Feb 2024 | 106.00 | 107.50 | 100.00 | 100.00 | 97.73 | 166,000 |
| 19 Feb 2024 | 98.10 | 105.00 | 98.00 | 105.00 | 102.62 | 227,260 |
| 16 Feb 2024 | 99.00 | 103.50 | 93.00 | 98.20 | 95.97 | 1,053,306 |
| 15 Feb 2024 | 90.00 | 94.10 | 90.00 | 94.10 | 91.96 | 204,094 |
| 05 Feb 2024 | 84.20 | 86.50 | 84.00 | 85.60 | 83.66 | 138,000 |
| 02 Feb 2024 | 84.90 | 85.60 | 83.30 | 84.20 | 82.29 | 99,000 |
| 01 Feb 2024 | 84.40 | 86.00 | 83.10 | 84.40 | 82.48 | 95,000 |
| 31 Jan 2024 | 81.60 | 85.00 | 81.20 | 84.40 | 82.48 | 120,010 |
| 30 Jan 2024 | 81.60 | 82.60 | 81.60 | 81.70 | 79.84 | 98,000 |
| 29 Jan 2024 | 83.00 | 83.00 | 81.40 | 82.00 | 80.14 | 117,000 |
| 26 Jan 2024 | 82.40 | 82.40 | 82.10 | 82.10 | 80.24 | 77,000 |
| 25 Jan 2024 | 81.50 | 82.50 | 81.50 | 82.40 | 80.53 | 78,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.