Khgears International Limited (TPE:4571)
Taiwan · Delayed Price · Currency is TWD 165.50
-3.00 (-1.78%)
At close: Jul 9, 2026
Khgears International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 9, 2026 | 167.50 | 169.00 | 165.50 | 165.50 | 165.50 | -1.78% | 205,048 |
| Jul 8, 2026 | 171.50 | 173.00 | 167.00 | 168.50 | 168.50 | -0.30% | 161,541 |
| Jul 7, 2026 | 181.50 | 181.50 | 169.00 | 169.00 | 169.00 | -6.37% | 433,950 |
| Jul 6, 2026 | 176.50 | 181.50 | 176.00 | 180.50 | 180.50 | 3.74% | 483,170 |
| Jul 3, 2026 | 174.00 | 176.00 | 171.50 | 174.00 | 174.00 | - | 247,468 |
| Jul 2, 2026 | 166.50 | 176.50 | 165.50 | 174.00 | 174.00 | 3.57% | 524,764 |
| Jul 1, 2026 | 167.00 | 170.00 | 167.00 | 168.00 | 168.00 | 0.60% | 186,189 |
| Jun 30, 2026 | 167.00 | 167.50 | 164.50 | 167.00 | 167.00 | 2.14% | 180,792 |
| Jun 29, 2026 | 161.00 | 166.00 | 161.00 | 163.50 | 163.50 | 0.62% | 138,954 |
| Jun 26, 2026 | 170.00 | 170.00 | 162.00 | 162.50 | 162.50 | -4.69% | 500,576 |
| Jun 25, 2026 | 172.50 | 174.00 | 170.00 | 170.50 | 170.50 | -0.29% | 242,338 |
| Jun 24, 2026 | 171.50 | 174.00 | 168.50 | 171.00 | 171.00 | -1.55% | 379,739 |
| Jun 23, 2026 | 183.00 | 183.00 | 175.00 | 179.00 | 173.68 | -1.38% | 458,117 |
| Jun 22, 2026 | 183.50 | 185.00 | 181.50 | 181.50 | 176.11 | - | 349,168 |
| Jun 18, 2026 | 180.50 | 184.00 | 179.50 | 181.50 | 176.11 | 1.40% | 268,697 |
| Jun 17, 2026 | 178.00 | 181.50 | 178.00 | 179.00 | 173.68 | -0.28% | 219,814 |
| Jun 16, 2026 | 183.00 | 183.00 | 178.50 | 179.50 | 174.17 | -0.28% | 230,847 |
| Jun 15, 2026 | 184.00 | 184.00 | 179.50 | 180.00 | 174.65 | -0.55% | 348,161 |
| Jun 12, 2026 | 184.50 | 184.50 | 180.50 | 181.00 | 175.62 | 1.12% | 264,395 |
| Jun 11, 2026 | 178.00 | 180.00 | 171.00 | 179.00 | 173.68 | -0.83% | 561,063 |
| Jun 10, 2026 | 188.50 | 192.50 | 180.00 | 180.50 | 175.14 | -5.50% | 573,170 |
| Jun 9, 2026 | 193.50 | 196.50 | 190.50 | 191.00 | 185.33 | - | 351,629 |
| Jun 8, 2026 | 177.00 | 191.50 | 177.00 | 191.00 | 185.33 | -2.05% | 660,578 |
| Jun 5, 2026 | 191.50 | 198.00 | 191.50 | 195.00 | 189.21 | 1.83% | 880,740 |
| Jun 4, 2026 | 194.50 | 194.50 | 191.00 | 191.50 | 185.81 | -1.79% | 482,253 |
| Jun 3, 2026 | 200.00 | 201.00 | 194.00 | 195.00 | 189.21 | -1.52% | 660,491 |
| Jun 2, 2026 | 218.00 | 218.50 | 196.00 | 198.00 | 192.12 | -8.97% | 2,198,919 |
| Jun 1, 2026 | 223.50 | 225.00 | 216.00 | 217.50 | 211.04 | -2.03% | 747,432 |
| May 29, 2026 | 213.50 | 229.50 | 211.00 | 222.00 | 215.41 | 4.72% | 1,302,155 |
| May 28, 2026 | 218.50 | 226.00 | 206.00 | 212.00 | 205.70 | -2.75% | 1,353,039 |
| May 27, 2026 | 224.00 | 227.00 | 215.50 | 218.00 | 211.53 | -2.68% | 1,705,799 |
| May 26, 2026 | 227.00 | 230.50 | 221.00 | 224.00 | 217.35 | -1.32% | 919,615 |
| May 25, 2026 | 232.00 | 237.50 | 226.00 | 227.00 | 220.26 | -1.09% | 1,498,329 |
| May 22, 2026 | 219.50 | 237.50 | 218.50 | 229.50 | 222.68 | 6.25% | 2,160,477 |
| May 21, 2026 | 212.50 | 221.00 | 208.00 | 216.00 | 209.58 | 2.61% | 1,413,530 |
| May 20, 2026 | 229.50 | 229.50 | 206.00 | 210.50 | 204.25 | -7.47% | 1,859,339 |
| May 19, 2026 | 233.00 | 241.50 | 215.50 | 227.50 | 220.74 | -1.94% | 4,160,151 |
| May 18, 2026 | 209.50 | 232.00 | 205.00 | 232.00 | 225.11 | 9.95% | 3,606,356 |
| May 15, 2026 | 203.00 | 216.00 | 200.00 | 211.00 | 204.73 | 3.18% | 3,049,813 |
| May 14, 2026 | 195.00 | 208.00 | 194.00 | 204.50 | 198.43 | 7.07% | 1,983,902 |
| May 13, 2026 | 194.00 | 195.00 | 189.00 | 191.00 | 185.33 | -1.55% | 528,053 |
| May 12, 2026 | 199.00 | 199.00 | 191.50 | 194.00 | 188.24 | -1.77% | 614,294 |
| May 11, 2026 | 188.00 | 199.50 | 187.50 | 197.50 | 191.63 | 3.95% | 913,249 |
| May 8, 2026 | 197.50 | 197.50 | 185.00 | 190.00 | 184.36 | -3.80% | 875,632 |
| May 7, 2026 | 192.00 | 201.00 | 189.00 | 197.50 | 191.63 | 3.40% | 1,062,978 |
| May 6, 2026 | 201.00 | 201.00 | 190.00 | 191.00 | 185.33 | -4.26% | 1,218,811 |
| May 5, 2026 | 196.00 | 202.50 | 196.00 | 199.50 | 193.57 | 2.84% | 2,893,808 |
| May 4, 2026 | 187.50 | 196.00 | 187.00 | 194.00 | 188.24 | 8.68% | 3,317,474 |
| Apr 30, 2026 | 179.00 | 182.50 | 175.50 | 178.50 | 173.20 | 0.85% | 837,105 |
| Apr 29, 2026 | 171.00 | 180.00 | 168.50 | 177.00 | 171.74 | 4.12% | 638,595 |