Khgears International Limited (TPE:4571)
Taiwan · Delayed Price · Currency is TWD 160.00
-3.00 (-1.84%)
At close: Dec 16, 2025
Khgears International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 16, 2025 | 162.00 | 162.00 | 157.50 | 160.00 | 160.00 | -1.84% | 270,871 |
| Dec 15, 2025 | 161.00 | 163.50 | 161.00 | 163.00 | 163.00 | - | 115,438 |
| Dec 12, 2025 | 163.00 | 165.00 | 163.00 | 163.00 | 163.00 | 0.31% | 119,714 |
| Dec 11, 2025 | 164.00 | 165.50 | 162.00 | 162.50 | 162.50 | - | 186,277 |
| Dec 10, 2025 | 165.00 | 165.00 | 162.00 | 162.50 | 162.50 | -0.91% | 139,309 |
| Dec 9, 2025 | 166.50 | 167.00 | 163.50 | 164.00 | 164.00 | -2.09% | 244,435 |
| Dec 8, 2025 | 170.50 | 170.50 | 166.50 | 167.50 | 167.50 | -0.59% | 227,998 |
| Dec 5, 2025 | 169.00 | 174.50 | 168.00 | 168.50 | 168.50 | 0.90% | 839,240 |
| Dec 4, 2025 | 163.50 | 171.50 | 163.50 | 167.00 | 167.00 | 3.41% | 573,077 |
| Dec 3, 2025 | 161.50 | 162.50 | 160.50 | 161.50 | 161.50 | - | 107,102 |
| Dec 2, 2025 | 163.50 | 164.00 | 160.50 | 161.50 | 161.50 | -0.31% | 137,553 |
| Dec 1, 2025 | 165.00 | 165.00 | 161.50 | 162.00 | 162.00 | -1.82% | 168,077 |
| Nov 28, 2025 | 167.50 | 167.50 | 164.50 | 165.00 | 165.00 | -0.30% | 125,128 |
| Nov 27, 2025 | 169.00 | 169.00 | 165.00 | 165.50 | 165.50 | -0.60% | 154,565 |
| Nov 26, 2025 | 161.50 | 167.50 | 161.50 | 166.50 | 166.50 | 3.74% | 412,132 |
| Nov 25, 2025 | 161.50 | 165.00 | 160.50 | 160.50 | 160.50 | - | 200,672 |
| Nov 24, 2025 | 161.00 | 163.00 | 159.50 | 160.50 | 160.50 | 0.31% | 198,377 |
| Nov 21, 2025 | 163.00 | 163.50 | 159.00 | 160.00 | 160.00 | -3.03% | 219,049 |
| Nov 20, 2025 | 162.00 | 165.00 | 162.00 | 165.00 | 165.00 | 3.45% | 199,800 |
| Nov 19, 2025 | 162.50 | 164.00 | 159.50 | 159.50 | 159.50 | -2.15% | 239,122 |
| Nov 18, 2025 | 167.50 | 167.50 | 162.50 | 163.00 | 163.00 | -2.40% | 310,423 |
| Nov 17, 2025 | 164.50 | 169.00 | 163.50 | 167.00 | 167.00 | 3.41% | 341,851 |
| Nov 14, 2025 | 162.50 | 164.00 | 161.00 | 161.50 | 161.50 | -1.52% | 216,742 |
| Nov 13, 2025 | 165.50 | 166.50 | 163.00 | 164.00 | 164.00 | -0.91% | 143,430 |
| Nov 12, 2025 | 166.50 | 167.00 | 165.00 | 165.50 | 165.50 | -0.30% | 143,282 |
| Nov 11, 2025 | 163.00 | 167.50 | 163.00 | 166.00 | 166.00 | 1.84% | 195,965 |
| Nov 10, 2025 | 167.00 | 168.00 | 161.50 | 163.00 | 163.00 | -3.26% | 544,866 |
| Nov 7, 2025 | 170.00 | 170.50 | 167.50 | 168.50 | 168.50 | -1.46% | 152,305 |
| Nov 6, 2025 | 171.50 | 172.00 | 169.50 | 171.00 | 171.00 | 0.29% | 117,689 |
| Nov 5, 2025 | 168.00 | 170.50 | 167.00 | 170.50 | 170.50 | 0.89% | 192,621 |
| Nov 4, 2025 | 173.50 | 173.50 | 168.00 | 169.00 | 169.00 | -2.31% | 359,730 |
| Nov 3, 2025 | 174.50 | 175.50 | 171.50 | 173.00 | 173.00 | -0.86% | 196,355 |
| Oct 31, 2025 | 174.00 | 175.50 | 173.00 | 174.50 | 174.50 | 1.45% | 302,361 |
| Oct 30, 2025 | 172.00 | 174.00 | 171.00 | 172.00 | 172.00 | 0.58% | 316,746 |
| Oct 29, 2025 | 175.00 | 175.00 | 170.50 | 171.00 | 171.00 | -0.29% | 253,984 |
| Oct 28, 2025 | 171.50 | 172.50 | 170.50 | 171.50 | 171.50 | 0.88% | 238,559 |
| Oct 27, 2025 | 177.00 | 177.00 | 170.00 | 170.00 | 170.00 | -1.45% | 405,571 |
| Oct 23, 2025 | 170.50 | 174.00 | 169.50 | 172.50 | 172.50 | 0.88% | 397,809 |
| Oct 22, 2025 | 167.00 | 174.50 | 167.00 | 171.00 | 171.00 | 3.32% | 1,013,491 |
| Oct 21, 2025 | 161.00 | 167.50 | 161.00 | 165.50 | 165.50 | 3.76% | 560,820 |
| Oct 20, 2025 | 161.00 | 162.50 | 159.50 | 159.50 | 159.50 | -0.62% | 267,205 |
| Oct 17, 2025 | 165.00 | 165.00 | 160.50 | 160.50 | 160.50 | -2.73% | 384,453 |
| Oct 16, 2025 | 165.00 | 168.00 | 164.00 | 165.00 | 165.00 | 0.92% | 387,631 |
| Oct 15, 2025 | 165.00 | 165.00 | 162.50 | 163.50 | 163.50 | 0.93% | 323,675 |
| Oct 14, 2025 | 167.00 | 170.50 | 160.50 | 162.00 | 162.00 | -1.82% | 678,921 |
| Oct 13, 2025 | 167.00 | 167.50 | 163.00 | 165.00 | 165.00 | -4.62% | 573,911 |
| Oct 9, 2025 | 173.50 | 174.00 | 170.50 | 173.00 | 173.00 | -0.29% | 450,943 |
| Oct 8, 2025 | 172.50 | 174.50 | 170.50 | 173.50 | 173.50 | 1.17% | 422,463 |
| Oct 7, 2025 | 172.50 | 174.00 | 171.00 | 171.50 | 171.50 | - | 217,478 |
| Oct 3, 2025 | 171.00 | 173.00 | 171.00 | 171.50 | 171.50 | - | 158,169 |