Khgears International Limited (TPE:4571)
Taiwan · Delayed Price · Currency is TWD 178.50
+0.50 (0.28%)
Sep 16, 2025, 12:50 PM CST
Khgears International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 184.00 | 186.50 | 181.00 | 181.50 | 181.50 | - | 652,844 |
| Sep 11, 2025 | 187.50 | 188.00 | 181.00 | 181.50 | 181.50 | -2.68% | 619,343 |
| Sep 10, 2025 | 188.00 | 188.00 | 184.00 | 186.50 | 186.50 | - | 586,392 |
| Sep 9, 2025 | 189.00 | 190.50 | 186.00 | 186.50 | 186.50 | 2.75% | 1,433,424 |
| Sep 8, 2025 | 183.00 | 183.50 | 180.00 | 181.50 | 181.50 | -0.82% | 441,061 |
| Sep 5, 2025 | 185.00 | 185.50 | 180.00 | 183.00 | 183.00 | 0.27% | 762,270 |
| Sep 4, 2025 | 182.00 | 184.00 | 177.50 | 182.50 | 182.50 | 1.67% | 1,115,812 |
| Sep 3, 2025 | 180.50 | 182.00 | 175.00 | 179.50 | 179.50 | -0.55% | 1,586,451 |
| Sep 2, 2025 | 190.00 | 190.50 | 179.00 | 180.50 | 180.50 | -3.99% | 1,703,037 |
| Sep 1, 2025 | 191.50 | 195.50 | 188.00 | 188.00 | 188.00 | -3.09% | 938,800 |
| Aug 29, 2025 | 201.00 | 201.50 | 193.50 | 194.00 | 194.00 | -3.00% | 1,589,402 |
| Aug 28, 2025 | 200.50 | 205.00 | 199.50 | 200.00 | 200.00 | 0.76% | 3,104,269 |
| Aug 27, 2025 | 199.50 | 200.00 | 196.00 | 198.50 | 198.50 | 0.76% | 1,122,598 |
| Aug 26, 2025 | 199.00 | 199.00 | 192.50 | 197.00 | 197.00 | -0.51% | 1,336,556 |
| Aug 25, 2025 | 198.00 | 201.50 | 197.00 | 198.00 | 198.00 | 2.33% | 2,678,741 |
| Aug 22, 2025 | 200.00 | 202.00 | 189.50 | 193.50 | 193.50 | -3.01% | 2,703,407 |
| Aug 21, 2025 | 207.00 | 216.00 | 198.00 | 199.50 | 199.50 | -2.44% | 6,592,431 |
| Aug 20, 2025 | 199.50 | 216.00 | 198.00 | 204.50 | 204.50 | 3.54% | 11,233,091 |
| Aug 19, 2025 | 191.50 | 199.50 | 185.00 | 197.50 | 197.50 | 2.86% | 3,381,484 |
| Aug 18, 2025 | 187.50 | 196.00 | 184.00 | 192.00 | 192.00 | 3.23% | 2,873,702 |
| Aug 15, 2025 | 181.00 | 187.00 | 179.50 | 186.00 | 186.00 | 3.33% | 1,665,470 |
| Aug 14, 2025 | 181.00 | 184.50 | 179.50 | 180.00 | 180.00 | 0.28% | 1,915,950 |
| Aug 13, 2025 | 178.00 | 190.00 | 178.00 | 179.50 | 179.50 | 2.28% | 3,807,733 |
| Aug 12, 2025 | 173.00 | 177.00 | 172.50 | 175.50 | 175.50 | 2.03% | 1,977,738 |
| Aug 11, 2025 | 171.50 | 174.00 | 170.50 | 172.00 | 172.00 | 0.88% | 901,268 |
| Aug 8, 2025 | 168.00 | 173.00 | 167.00 | 170.50 | 170.50 | 2.71% | 1,170,843 |
| Aug 7, 2025 | 166.00 | 167.50 | 166.00 | 166.00 | 166.00 | - | 334,623 |
| 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 |