Khgears International Limited (TPE:4571)
Taiwan · Delayed Price · Currency is TWD 158.50
+2.00 (1.28%)
Aug 26, 2026, 1:30 PM CST
Khgears International Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 157.00 | 158.50 | 156.50 | 158.00 | - | 0.96% | 62,546 |
| Aug 25, 2026 | 155.50 | 156.50 | 153.00 | 156.50 | 156.50 | 0.32% | 117,327 |
| Aug 24, 2026 | 158.00 | 159.00 | 156.00 | 156.00 | 156.00 | -1.27% | 96,562 |
| Aug 21, 2026 | 162.00 | 162.00 | 157.50 | 158.00 | 158.00 | -2.17% | 162,214 |
| Aug 20, 2026 | 165.00 | 168.50 | 160.50 | 161.50 | 161.50 | -1.52% | 170,245 |
| Aug 19, 2026 | 163.00 | 167.50 | 163.00 | 164.00 | 164.00 | - | 124,880 |
| Aug 18, 2026 | 169.50 | 172.50 | 163.00 | 164.00 | 164.00 | -3.53% | 283,387 |
| Aug 17, 2026 | 168.50 | 172.00 | 168.50 | 170.00 | 170.00 | 1.49% | 153,065 |
| Aug 14, 2026 | 171.00 | 171.00 | 167.00 | 167.50 | 167.50 | -1.76% | 147,417 |
| Aug 13, 2026 | 173.50 | 178.00 | 170.50 | 170.50 | 170.50 | -0.87% | 370,129 |
| Aug 12, 2026 | 169.00 | 172.50 | 168.50 | 172.00 | 172.00 | 2.38% | 226,417 |
| Aug 11, 2026 | 170.00 | 170.50 | 166.00 | 168.00 | 168.00 | -2.89% | 281,886 |
| Aug 10, 2026 | 172.50 | 175.50 | 170.00 | 173.00 | 173.00 | 0.87% | 988,973 |
| Aug 7, 2026 | 170.50 | 182.00 | 170.50 | 171.50 | 171.50 | 2.39% | 1,180,974 |
| Aug 6, 2026 | 162.50 | 167.50 | 160.50 | 167.50 | 167.50 | 2.76% | 290,981 |
| Aug 5, 2026 | 156.50 | 165.50 | 155.50 | 163.00 | 163.00 | 7.24% | 343,811 |
| Aug 4, 2026 | 150.00 | 154.50 | 149.00 | 152.00 | 152.00 | 0.33% | 159,618 |
| Aug 3, 2026 | 146.00 | 152.50 | 146.00 | 151.50 | 151.50 | 2.71% | 133,676 |
| Jul 31, 2026 | 146.00 | 148.50 | 144.00 | 147.50 | 147.50 | 6.50% | 151,194 |
| Jul 30, 2026 | 144.00 | 145.50 | 138.50 | 138.50 | 138.50 | -4.15% | 282,384 |
| Jul 29, 2026 | 149.00 | 150.50 | 140.00 | 144.50 | 144.50 | -3.02% | 501,690 |
| Jul 28, 2026 | 150.50 | 151.00 | 145.00 | 149.00 | 149.00 | -2.93% | 303,620 |
| Jul 27, 2026 | 153.00 | 153.50 | 150.00 | 153.50 | 153.50 | 1.32% | 68,441 |
| Jul 24, 2026 | 152.50 | 154.50 | 150.50 | 151.50 | 151.50 | -1.30% | 104,681 |
| Jul 23, 2026 | 158.00 | 158.00 | 153.00 | 153.50 | 153.50 | -1.60% | 124,228 |
| Jul 22, 2026 | 155.00 | 159.00 | 155.00 | 156.00 | 156.00 | 2.63% | 152,786 |
| Jul 21, 2026 | 152.00 | 152.50 | 150.00 | 152.00 | 152.00 | 1.33% | 108,074 |
| Jul 20, 2026 | 150.50 | 152.00 | 145.00 | 150.00 | 150.00 | -1.32% | 262,334 |
| Jul 17, 2026 | 157.50 | 157.50 | 150.50 | 152.00 | 152.00 | -5.00% | 341,097 |
| Jul 16, 2026 | 160.00 | 162.50 | 156.50 | 160.00 | 160.00 | 0.63% | 130,571 |
| Jul 15, 2026 | 159.00 | 160.00 | 157.00 | 159.00 | 159.00 | 0.63% | 184,384 |
| Jul 14, 2026 | 165.00 | 165.00 | 153.50 | 158.00 | 158.00 | -4.24% | 488,529 |
| Jul 13, 2026 | 167.50 | 169.00 | 163.00 | 165.00 | 165.00 | -0.30% | 189,766 |
| 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 |