Khgears International Limited (TPE:4571)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
166.00
+0.50 (0.30%)
Aug 7, 2025, 2:36 PM CST

Khgears International Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 7, 2025166.00167.50166.00166.00166.00-334,423
Aug 6, 2025167.00168.00165.00166.00166.00-0.90%249,801
Aug 5, 2025167.50169.00166.50167.50167.501.21%481,793
Aug 4, 2025160.00166.00159.00165.50165.501.53%464,276
Aug 1, 2025159.00164.50158.00163.00163.00-453,005
Jul 31, 2025166.00166.00162.00163.00163.00-1.51%367,479
Jul 30, 2025167.00167.00162.00165.50165.500.61%295,033
Jul 29, 2025166.50167.00162.00164.50164.50-1.20%410,840
Jul 28, 2025168.50168.50166.00166.50166.50-0.60%325,298
Jul 25, 2025170.50170.50166.50167.50167.50-1.47%463,499
Jul 24, 2025170.50173.00168.00170.00170.000.59%738,905
Jul 23, 2025166.00174.50166.00169.00169.003.05%1,608,728
Jul 22, 2025169.50170.00162.00164.00164.00-2.09%724,239
Jul 21, 2025168.00169.00166.00167.50167.500.90%444,518
Jul 18, 2025168.00172.50165.00166.00166.00-1,263,569
Jul 17, 2025164.00169.50163.00166.00166.002.15%705,609
Jul 16, 2025161.50164.00161.00162.50162.501.56%459,687
Jul 15, 2025161.50162.50160.00160.00160.000.31%245,360
Jul 14, 2025162.50162.50159.00159.50159.50-1.24%250,815
Jul 11, 2025158.00163.50158.00161.50161.502.87%888,011
Jul 10, 2025156.50159.00156.50157.00157.000.32%353,347
Jul 9, 2025155.50157.50154.50156.50156.50-0.63%560,735
Jul 8, 2025162.00162.00157.00157.50157.50-2.78%733,683
Jul 7, 2025168.00168.00159.00162.00162.00-3.57%916,055
Jul 4, 2025171.00173.50168.00168.00168.00-1.75%803,174
Jul 3, 2025172.50172.50171.00171.00171.00-527,236
Jul 2, 2025170.50172.50169.00171.00171.000.29%641,308
Jul 1, 2025172.50175.00170.50170.50170.50-1.16%873,489
Jun 30, 2025173.00175.00171.50172.50172.50-0.29%904,993
Jun 27, 2025175.50176.00170.00173.00173.00-1.42%3,114,252
Jun 26, 2025164.50178.50164.50175.50175.508.00%6,215,394
Jun 25, 2025167.00167.50162.50162.50162.50-0.91%565,735
Jun 24, 2025167.00168.50164.00164.00164.00-2.67%1,062,853
Jun 23, 2025162.50169.00159.00168.50163.321.51%985,671
Jun 20, 2025169.00171.50166.00166.00160.90-0.90%972,899
Jun 19, 2025173.00173.00167.00167.50162.35-3.18%1,439,525
Jun 18, 2025172.50173.50171.50173.00167.680.29%1,113,786
Jun 17, 2025170.00177.00167.50172.50167.201.77%3,187,415
Jun 16, 2025167.50170.50166.00169.50164.290.89%1,206,137
Jun 13, 2025166.00171.00166.00168.00162.841.51%3,016,047
Jun 12, 2025162.00172.00161.00165.50160.413.12%3,745,960
Jun 11, 2025161.00162.00157.50160.50155.570.63%1,136,000
Jun 10, 2025152.00161.50152.00159.50154.604.93%1,436,261
Jun 9, 2025153.00154.50149.00152.00147.33-0.65%574,652
Jun 6, 2025153.00154.50150.50153.00148.30-0.65%394,896
Jun 5, 2025158.00158.00153.50154.00149.270.33%591,217
Jun 4, 2025153.50156.00153.00153.50148.781.99%799,636
Jun 3, 2025150.50151.00148.50150.50145.871.01%320,583
Jun 2, 2025152.00152.00147.00149.00144.42-2.61%543,720
May 29, 2025157.00157.00151.00153.00148.30-0.65%705,857