Khgears International Limited (TPE:4571)
Taiwan · Delayed Price · Currency is TWD 222.00
+10.00 (4.72%)
May 29, 2026, 1:30 PM CST
Khgears International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 213.50 | 229.50 | 211.00 | 222.00 | 222.00 | 4.72% | 1,302,155 |
| May 28, 2026 | 218.50 | 226.00 | 206.00 | 212.00 | 212.00 | -2.75% | 1,352,770 |
| May 27, 2026 | 224.00 | 227.00 | 215.50 | 218.00 | 218.00 | -2.68% | 1,705,799 |
| May 26, 2026 | 227.00 | 230.50 | 221.00 | 224.00 | 224.00 | -1.32% | 919,615 |
| May 25, 2026 | 232.00 | 237.50 | 226.00 | 227.00 | 227.00 | -1.09% | 1,498,329 |
| May 22, 2026 | 219.50 | 237.50 | 218.50 | 229.50 | 229.50 | 6.25% | 2,160,477 |
| May 21, 2026 | 212.50 | 221.00 | 208.00 | 216.00 | 216.00 | 2.61% | 1,413,530 |
| May 20, 2026 | 229.50 | 229.50 | 206.00 | 210.50 | 210.50 | -7.47% | 1,859,339 |
| May 19, 2026 | 233.00 | 241.50 | 215.50 | 227.50 | 227.50 | -1.94% | 4,160,151 |
| May 18, 2026 | 209.50 | 232.00 | 205.00 | 232.00 | 232.00 | 9.95% | 3,606,356 |
| May 15, 2026 | 203.00 | 216.00 | 200.00 | 211.00 | 211.00 | 3.18% | 3,049,813 |
| May 14, 2026 | 195.00 | 208.00 | 194.00 | 204.50 | 204.50 | 7.07% | 1,983,902 |
| May 13, 2026 | 194.00 | 195.00 | 189.00 | 191.00 | 191.00 | -1.55% | 528,053 |
| May 12, 2026 | 199.00 | 199.00 | 191.50 | 194.00 | 194.00 | -1.77% | 614,294 |
| May 11, 2026 | 188.00 | 199.50 | 187.50 | 197.50 | 197.50 | 3.95% | 913,249 |
| May 8, 2026 | 197.50 | 197.50 | 185.00 | 190.00 | 190.00 | -3.80% | 875,632 |
| May 7, 2026 | 192.00 | 201.00 | 189.00 | 197.50 | 197.50 | 3.40% | 1,062,978 |
| May 6, 2026 | 201.00 | 201.00 | 190.00 | 191.00 | 191.00 | -4.26% | 1,218,811 |
| May 5, 2026 | 196.00 | 202.50 | 196.00 | 199.50 | 199.50 | 2.84% | 2,893,808 |
| May 4, 2026 | 187.50 | 196.00 | 187.00 | 194.00 | 194.00 | 8.68% | 3,317,474 |
| Apr 30, 2026 | 179.00 | 182.50 | 175.50 | 178.50 | 178.50 | 0.85% | 837,105 |
| Apr 29, 2026 | 171.00 | 180.00 | 168.50 | 177.00 | 177.00 | 4.12% | 638,595 |
| Apr 28, 2026 | 164.00 | 172.50 | 162.00 | 170.00 | 170.00 | 4.29% | 394,363 |
| Apr 27, 2026 | 175.00 | 175.00 | 163.00 | 163.00 | 163.00 | -4.96% | 490,313 |
| Apr 24, 2026 | 171.00 | 184.00 | 166.00 | 171.50 | 171.50 | -2.83% | 1,573,012 |
| Apr 23, 2026 | 165.50 | 178.00 | 163.00 | 176.50 | 176.50 | 8.95% | 2,028,608 |
| Apr 22, 2026 | 161.50 | 165.00 | 161.00 | 162.00 | 162.00 | 1.25% | 376,575 |
| Apr 21, 2026 | 161.50 | 162.00 | 159.00 | 160.00 | 160.00 | -0.31% | 192,662 |
| Apr 20, 2026 | 160.00 | 164.00 | 159.50 | 160.50 | 160.50 | 0.31% | 330,017 |
| Apr 17, 2026 | 159.50 | 161.00 | 159.50 | 160.00 | 160.00 | 0.31% | 140,280 |
| Apr 16, 2026 | 162.00 | 162.50 | 159.00 | 159.50 | 159.50 | -0.31% | 240,526 |
| Apr 15, 2026 | 162.00 | 162.50 | 158.00 | 160.00 | 160.00 | 1.59% | 276,100 |
| Apr 14, 2026 | 155.50 | 158.50 | 155.00 | 157.50 | 157.50 | 2.27% | 305,437 |
| Apr 13, 2026 | 154.00 | 154.50 | 151.50 | 154.00 | 154.00 | - | 184,540 |
| Apr 10, 2026 | 155.50 | 155.50 | 153.00 | 154.00 | 154.00 | 0.65% | 133,980 |
| Apr 9, 2026 | 152.50 | 155.00 | 152.00 | 153.00 | 153.00 | -0.33% | 147,068 |
| Apr 8, 2026 | 151.00 | 155.00 | 151.00 | 153.50 | 153.50 | 3.37% | 187,029 |
| Apr 7, 2026 | 150.00 | 150.00 | 147.50 | 148.50 | 148.50 | - | 118,272 |
| Apr 2, 2026 | 152.50 | 152.50 | 147.00 | 148.50 | 148.50 | -1.33% | 210,600 |
| Apr 1, 2026 | 150.50 | 153.50 | 150.00 | 150.50 | 150.50 | 1.35% | 193,721 |
| Mar 31, 2026 | 154.50 | 156.00 | 148.50 | 148.50 | 148.50 | -3.88% | 314,751 |
| Mar 30, 2026 | 157.00 | 158.00 | 154.00 | 154.50 | 154.50 | -2.83% | 275,125 |
| Mar 27, 2026 | 157.50 | 159.50 | 157.50 | 159.00 | 159.00 | -0.93% | 129,087 |
| Mar 26, 2026 | 164.00 | 164.50 | 160.50 | 160.50 | 160.50 | -1.23% | 203,686 |
| Mar 25, 2026 | 163.00 | 165.00 | 162.50 | 162.50 | 162.50 | 0.31% | 260,433 |
| Mar 24, 2026 | 163.00 | 163.00 | 157.00 | 162.00 | 162.00 | 1.57% | 203,166 |
| Mar 23, 2026 | 159.00 | 164.00 | 158.00 | 159.50 | 159.50 | -1.85% | 253,277 |
| Mar 20, 2026 | 164.00 | 164.50 | 162.00 | 162.50 | 162.50 | -0.31% | 218,369 |
| Mar 19, 2026 | 164.00 | 166.00 | 163.00 | 163.00 | 163.00 | -1.81% | 210,447 |
| Mar 18, 2026 | 167.00 | 167.50 | 163.50 | 166.00 | 166.00 | 0.61% | 292,941 |