Khgears International Limited (TPE:4571)
166.00
+0.50 (0.30%)
Aug 7, 2025, 2:36 PM CST
Khgears International Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 7, 2025 | 166.00 | 167.50 | 166.00 | 166.00 | 166.00 | - | 334,423 |
Aug 6, 2025 | 167.00 | 168.00 | 165.00 | 166.00 | 166.00 | -0.90% | 249,801 |
Aug 5, 2025 | 167.50 | 169.00 | 166.50 | 167.50 | 167.50 | 1.21% | 481,793 |
Aug 4, 2025 | 160.00 | 166.00 | 159.00 | 165.50 | 165.50 | 1.53% | 464,276 |
Aug 1, 2025 | 159.00 | 164.50 | 158.00 | 163.00 | 163.00 | - | 453,005 |
Jul 31, 2025 | 166.00 | 166.00 | 162.00 | 163.00 | 163.00 | -1.51% | 367,479 |
Jul 30, 2025 | 167.00 | 167.00 | 162.00 | 165.50 | 165.50 | 0.61% | 295,033 |
Jul 29, 2025 | 166.50 | 167.00 | 162.00 | 164.50 | 164.50 | -1.20% | 410,840 |
Jul 28, 2025 | 168.50 | 168.50 | 166.00 | 166.50 | 166.50 | -0.60% | 325,298 |
Jul 25, 2025 | 170.50 | 170.50 | 166.50 | 167.50 | 167.50 | -1.47% | 463,499 |
Jul 24, 2025 | 170.50 | 173.00 | 168.00 | 170.00 | 170.00 | 0.59% | 738,905 |
Jul 23, 2025 | 166.00 | 174.50 | 166.00 | 169.00 | 169.00 | 3.05% | 1,608,728 |
Jul 22, 2025 | 169.50 | 170.00 | 162.00 | 164.00 | 164.00 | -2.09% | 724,239 |
Jul 21, 2025 | 168.00 | 169.00 | 166.00 | 167.50 | 167.50 | 0.90% | 444,518 |
Jul 18, 2025 | 168.00 | 172.50 | 165.00 | 166.00 | 166.00 | - | 1,263,569 |
Jul 17, 2025 | 164.00 | 169.50 | 163.00 | 166.00 | 166.00 | 2.15% | 705,609 |
Jul 16, 2025 | 161.50 | 164.00 | 161.00 | 162.50 | 162.50 | 1.56% | 459,687 |
Jul 15, 2025 | 161.50 | 162.50 | 160.00 | 160.00 | 160.00 | 0.31% | 245,360 |
Jul 14, 2025 | 162.50 | 162.50 | 159.00 | 159.50 | 159.50 | -1.24% | 250,815 |
Jul 11, 2025 | 158.00 | 163.50 | 158.00 | 161.50 | 161.50 | 2.87% | 888,011 |
Jul 10, 2025 | 156.50 | 159.00 | 156.50 | 157.00 | 157.00 | 0.32% | 353,347 |
Jul 9, 2025 | 155.50 | 157.50 | 154.50 | 156.50 | 156.50 | -0.63% | 560,735 |
Jul 8, 2025 | 162.00 | 162.00 | 157.00 | 157.50 | 157.50 | -2.78% | 733,683 |
Jul 7, 2025 | 168.00 | 168.00 | 159.00 | 162.00 | 162.00 | -3.57% | 916,055 |
Jul 4, 2025 | 171.00 | 173.50 | 168.00 | 168.00 | 168.00 | -1.75% | 803,174 |
Jul 3, 2025 | 172.50 | 172.50 | 171.00 | 171.00 | 171.00 | - | 527,236 |
Jul 2, 2025 | 170.50 | 172.50 | 169.00 | 171.00 | 171.00 | 0.29% | 641,308 |
Jul 1, 2025 | 172.50 | 175.00 | 170.50 | 170.50 | 170.50 | -1.16% | 873,489 |
Jun 30, 2025 | 173.00 | 175.00 | 171.50 | 172.50 | 172.50 | -0.29% | 904,993 |
Jun 27, 2025 | 175.50 | 176.00 | 170.00 | 173.00 | 173.00 | -1.42% | 3,114,252 |
Jun 26, 2025 | 164.50 | 178.50 | 164.50 | 175.50 | 175.50 | 8.00% | 6,215,394 |
Jun 25, 2025 | 167.00 | 167.50 | 162.50 | 162.50 | 162.50 | -0.91% | 565,735 |
Jun 24, 2025 | 167.00 | 168.50 | 164.00 | 164.00 | 164.00 | -2.67% | 1,062,853 |
Jun 23, 2025 | 162.50 | 169.00 | 159.00 | 168.50 | 163.32 | 1.51% | 985,671 |
Jun 20, 2025 | 169.00 | 171.50 | 166.00 | 166.00 | 160.90 | -0.90% | 972,899 |
Jun 19, 2025 | 173.00 | 173.00 | 167.00 | 167.50 | 162.35 | -3.18% | 1,439,525 |
Jun 18, 2025 | 172.50 | 173.50 | 171.50 | 173.00 | 167.68 | 0.29% | 1,113,786 |
Jun 17, 2025 | 170.00 | 177.00 | 167.50 | 172.50 | 167.20 | 1.77% | 3,187,415 |
Jun 16, 2025 | 167.50 | 170.50 | 166.00 | 169.50 | 164.29 | 0.89% | 1,206,137 |
Jun 13, 2025 | 166.00 | 171.00 | 166.00 | 168.00 | 162.84 | 1.51% | 3,016,047 |
Jun 12, 2025 | 162.00 | 172.00 | 161.00 | 165.50 | 160.41 | 3.12% | 3,745,960 |
Jun 11, 2025 | 161.00 | 162.00 | 157.50 | 160.50 | 155.57 | 0.63% | 1,136,000 |
Jun 10, 2025 | 152.00 | 161.50 | 152.00 | 159.50 | 154.60 | 4.93% | 1,436,261 |
Jun 9, 2025 | 153.00 | 154.50 | 149.00 | 152.00 | 147.33 | -0.65% | 574,652 |
Jun 6, 2025 | 153.00 | 154.50 | 150.50 | 153.00 | 148.30 | -0.65% | 394,896 |
Jun 5, 2025 | 158.00 | 158.00 | 153.50 | 154.00 | 149.27 | 0.33% | 591,217 |
Jun 4, 2025 | 153.50 | 156.00 | 153.00 | 153.50 | 148.78 | 1.99% | 799,636 |
Jun 3, 2025 | 150.50 | 151.00 | 148.50 | 150.50 | 145.87 | 1.01% | 320,583 |
Jun 2, 2025 | 152.00 | 152.00 | 147.00 | 149.00 | 144.42 | -2.61% | 543,720 |
May 29, 2025 | 157.00 | 157.00 | 151.00 | 153.00 | 148.30 | -0.65% | 705,857 |