Sports Gear Co., Ltd. (6768.TW)
Taiwan - Taiwan Delayed price. Currency in TWD
Add to watchlist
At close: 01:30PM CST
Time period:
29 June 2023 - 29 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 June 2024 | 91.60 | 92.00 | 89.00 | 91.50 | 91.50 | 430,000 |
| 27 June 2024 | 92.30 | 92.60 | 91.00 | 91.10 | 91.10 | 246,105 |
| 27 June 2024 | 3.8 Dividend | |||||
| 26 June 2024 | 98.60 | 98.60 | 97.00 | 97.30 | 93.50 | 436,000 |
| 25 June 2024 | 98.00 | 99.50 | 96.50 | 98.60 | 94.75 | 902,041 |
| 24 June 2024 | 97.00 | 98.50 | 96.80 | 97.70 | 93.88 | 674,037 |
| 21 June 2024 | 92.50 | 97.20 | 92.50 | 96.40 | 92.64 | 970,018 |
| 20 June 2024 | 91.30 | 92.20 | 89.20 | 91.80 | 88.21 | 536,090 |
| 19 June 2024 | 91.80 | 92.00 | 91.30 | 91.30 | 87.73 | 175,000 |
| 18 June 2024 | 92.10 | 92.60 | 91.80 | 91.80 | 88.21 | 126,020 |
| 17 June 2024 | 93.20 | 93.30 | 91.30 | 92.10 | 88.50 | 288,000 |
| 14 June 2024 | 94.30 | 94.30 | 92.90 | 92.90 | 89.27 | 223,000 |
| 13 June 2024 | 94.50 | 94.50 | 92.20 | 93.90 | 90.23 | 441,000 |
| 12 June 2024 | 95.00 | 96.50 | 93.80 | 94.70 | 91.00 | 435,000 |
| 11 June 2024 | 95.90 | 96.60 | 95.00 | 95.00 | 91.29 | 386,006 |
| 07 June 2024 | 95.90 | 97.40 | 95.90 | 96.70 | 92.92 | 176,040 |
| 06 June 2024 | 98.00 | 98.40 | 96.50 | 97.00 | 93.21 | 255,016 |
| 05 June 2024 | 97.40 | 98.80 | 97.20 | 97.80 | 93.98 | 409,597 |
| 04 June 2024 | 94.30 | 97.50 | 94.30 | 96.80 | 93.02 | 510,001 |
| 03 June 2024 | 94.80 | 95.30 | 94.30 | 95.30 | 91.58 | 107,007 |
| 31 May 2024 | 94.50 | 95.60 | 94.20 | 94.80 | 91.10 | 201,149 |
| 30 May 2024 | 95.90 | 95.90 | 92.60 | 94.60 | 90.91 | 640,000 |
| 29 May 2024 | 97.10 | 98.10 | 96.30 | 96.60 | 92.83 | 569,000 |
| 28 May 2024 | 95.80 | 97.60 | 95.00 | 97.60 | 93.79 | 809,200 |
| 27 May 2024 | 96.90 | 97.60 | 94.60 | 94.90 | 91.19 | 562,133 |
| 24 May 2024 | 93.60 | 97.20 | 92.20 | 96.40 | 92.64 | 1,367,214 |
| 23 May 2024 | 91.90 | 94.10 | 90.90 | 93.60 | 89.94 | 647,040 |
| 22 May 2024 | 93.20 | 94.40 | 91.80 | 92.00 | 88.41 | 639,012 |
| 21 May 2024 | 96.00 | 96.40 | 93.50 | 93.80 | 90.14 | 766,050 |
| 20 May 2024 | 95.70 | 96.00 | 93.30 | 95.90 | 92.15 | 992,070 |
| 17 May 2024 | 98.60 | 98.60 | 92.20 | 95.70 | 91.96 | 1,394,050 |
| 16 May 2024 | 95.80 | 99.00 | 94.40 | 98.60 | 94.75 | 1,961,380 |
| 15 May 2024 | 94.10 | 95.80 | 92.90 | 94.90 | 91.19 | 1,283,005 |
| 14 May 2024 | 92.80 | 94.60 | 92.30 | 93.00 | 89.37 | 1,246,111 |
| 13 May 2024 | 91.80 | 92.30 | 91.00 | 92.30 | 88.70 | 804,103 |
| 10 May 2024 | 90.70 | 92.20 | 90.70 | 91.80 | 88.21 | 1,004,000 |
| 09 May 2024 | 91.00 | 92.50 | 90.50 | 91.40 | 87.83 | 1,741,400 |
| 08 May 2024 | 88.40 | 89.80 | 87.40 | 89.80 | 86.29 | 1,586,051 |
| 07 May 2024 | 86.50 | 88.60 | 86.50 | 88.40 | 84.95 | 1,037,080 |
| 06 May 2024 | 86.50 | 86.60 | 84.90 | 86.50 | 83.12 | 709,108 |
| 03 May 2024 | 86.80 | 86.80 | 84.30 | 85.40 | 82.06 | 1,170,000 |
| 02 May 2024 | 87.00 | 87.40 | 86.40 | 86.80 | 83.41 | 319,000 |
| 30 Apr 2024 | 86.80 | 87.60 | 85.90 | 87.00 | 83.60 | 347,000 |
| 29 Apr 2024 | 87.10 | 89.90 | 86.40 | 86.80 | 83.41 | 848,000 |
| 26 Apr 2024 | 87.60 | 87.70 | 85.80 | 87.00 | 83.60 | 722,276 |
| 25 Apr 2024 | 84.50 | 87.90 | 83.80 | 86.40 | 83.03 | 1,838,042 |
| 24 Apr 2024 | 82.20 | 85.00 | 81.80 | 83.80 | 80.53 | 1,364,027 |
| 23 Apr 2024 | 79.30 | 81.70 | 79.10 | 81.70 | 78.51 | 855,060 |
| 22 Apr 2024 | 79.50 | 79.60 | 78.00 | 79.00 | 75.91 | 201,070 |
| 19 Apr 2024 | 79.10 | 79.90 | 77.50 | 79.30 | 76.20 | 346,030 |
| 18 Apr 2024 | 78.50 | 79.90 | 77.70 | 79.90 | 76.78 | 692,050 |
| 17 Apr 2024 | 76.50 | 78.20 | 76.20 | 78.00 | 74.95 | 346,500 |
| 16 Apr 2024 | 76.80 | 76.80 | 74.90 | 75.20 | 72.26 | 387,000 |
| 15 Apr 2024 | 77.60 | 77.80 | 76.60 | 76.80 | 73.80 | 151,018 |
| 12 Apr 2024 | 77.80 | 78.20 | 76.40 | 77.60 | 74.57 | 239,000 |
| 11 Apr 2024 | 78.40 | 78.40 | 76.40 | 76.50 | 73.51 | 353,000 |
| 10 Apr 2024 | 78.00 | 79.00 | 77.50 | 78.50 | 75.43 | 223,618 |
| 09 Apr 2024 | 77.70 | 79.20 | 77.40 | 77.90 | 74.86 | 692,000 |
| 08 Apr 2024 | 76.00 | 76.60 | 75.30 | 76.60 | 73.61 | 256,012 |
| 03 Apr 2024 | 75.60 | 76.10 | 75.50 | 75.80 | 72.84 | 113,016 |
| 02 Apr 2024 | 74.40 | 75.90 | 74.00 | 75.90 | 72.94 | 302,006 |
| 01 Apr 2024 | 74.10 | 74.90 | 74.10 | 74.40 | 71.49 | 65,000 |
| 29 Mar 2024 | 74.00 | 74.00 | 73.60 | 73.90 | 71.01 | 85,000 |
| 28 Mar 2024 | 75.00 | 75.00 | 73.70 | 74.20 | 71.30 | 209,300 |
| 27 Mar 2024 | 74.30 | 74.70 | 74.30 | 74.60 | 71.69 | 63,000 |
| 26 Mar 2024 | 75.10 | 75.20 | 74.10 | 74.70 | 71.78 | 147,100 |
| 25 Mar 2024 | 74.30 | 75.00 | 74.10 | 75.00 | 72.07 | 169,022 |
| 22 Mar 2024 | 75.00 | 75.00 | 74.30 | 74.30 | 71.40 | 124,000 |
| 21 Mar 2024 | 74.80 | 74.80 | 74.10 | 74.60 | 71.69 | 233,002 |
| 20 Mar 2024 | 74.20 | 74.80 | 74.00 | 74.20 | 71.30 | 207,020 |
| 19 Mar 2024 | 74.20 | 74.80 | 73.80 | 74.20 | 71.30 | 139,001 |
| 18 Mar 2024 | 73.90 | 74.20 | 73.50 | 74.20 | 71.30 | 178,000 |
| 15 Mar 2024 | 74.60 | 74.60 | 73.90 | 73.90 | 71.01 | 200,002 |
| 14 Mar 2024 | 75.40 | 75.40 | 74.50 | 74.70 | 71.78 | 152,000 |
| 13 Mar 2024 | 74.40 | 75.50 | 74.40 | 74.90 | 71.97 | 387,000 |
| 12 Mar 2024 | 75.10 | 76.20 | 74.30 | 74.80 | 71.88 | 337,000 |
| 11 Mar 2024 | 73.50 | 75.60 | 73.40 | 74.70 | 71.78 | 934,006 |
| 08 Mar 2024 | 72.90 | 73.70 | 72.40 | 73.40 | 70.53 | 540,050 |
| 07 Mar 2024 | 73.90 | 74.00 | 72.60 | 72.70 | 69.86 | 527,000 |
| 06 Mar 2024 | 72.00 | 74.50 | 72.00 | 73.70 | 70.82 | 788,005 |
| 05 Mar 2024 | 72.30 | 72.30 | 71.50 | 72.20 | 69.38 | 297,100 |
| 04 Mar 2024 | 71.90 | 72.00 | 71.80 | 71.90 | 69.09 | 239,000 |
| 01 Mar 2024 | 72.40 | 72.70 | 71.90 | 72.00 | 69.19 | 256,002 |
| 29 Feb 2024 | 71.50 | 72.40 | 71.50 | 72.40 | 69.57 | 233,138 |
| 27 Feb 2024 | 72.70 | 72.70 | 71.20 | 71.50 | 68.71 | 439,000 |
| 26 Feb 2024 | 71.70 | 73.80 | 71.60 | 72.70 | 69.86 | 1,141,040 |
| 23 Feb 2024 | 70.80 | 71.70 | 70.60 | 70.90 | 68.13 | 522,221 |
| 22 Feb 2024 | 68.80 | 71.00 | 68.80 | 71.00 | 68.23 | 621,101 |
| 21 Feb 2024 | 68.20 | 69.20 | 68.20 | 68.80 | 66.11 | 248,000 |
| 20 Feb 2024 | 68.20 | 68.20 | 67.70 | 68.00 | 65.34 | 190,000 |
| 19 Feb 2024 | 68.10 | 68.30 | 67.80 | 68.20 | 65.54 | 126,000 |
| 16 Feb 2024 | 68.70 | 69.10 | 67.60 | 68.10 | 65.44 | 149,024 |
| 15 Feb 2024 | 68.30 | 68.70 | 67.70 | 67.90 | 65.25 | 162,000 |
| 05 Feb 2024 | 68.60 | 69.20 | 68.30 | 68.40 | 65.73 | 142,100 |
| 02 Feb 2024 | 69.50 | 69.50 | 68.30 | 68.70 | 66.02 | 256,046 |
| 01 Feb 2024 | 68.80 | 69.80 | 68.50 | 69.10 | 66.40 | 464,000 |
| 31 Jan 2024 | 68.10 | 69.40 | 67.90 | 68.80 | 66.11 | 474,112 |
| 30 Jan 2024 | 67.00 | 68.80 | 67.00 | 67.90 | 65.25 | 379,050 |
| 29 Jan 2024 | 65.30 | 66.80 | 65.30 | 66.60 | 64.00 | 164,000 |
| 26 Jan 2024 | 65.70 | 65.70 | 65.00 | 65.30 | 62.75 | 49,000 |
| *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.