Khgears International Limited (TPE:4571)
Taiwan · Delayed Price · Currency is TWD 159.50
-2.50 (-1.54%)
Oct 29, 2026, 10:24 AM CST
Khgears International Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 162.50 | 162.50 | 158.00 | 159.50 | 159.50 | -1.54% | 56,998 |
| Oct 28, 2026 | 163.00 | 163.00 | 159.50 | 162.00 | 162.00 | 0.31% | 94,813 |
| Oct 27, 2026 | 159.00 | 163.00 | 159.00 | 161.50 | 161.50 | 1.89% | 99,061 |
| Oct 22, 2026 | 161.50 | 161.50 | 158.00 | 158.50 | 158.50 | -0.94% | 78,896 |
| Oct 21, 2026 | 161.50 | 162.00 | 159.50 | 160.00 | 160.00 | - | 83,521 |
| Oct 20, 2026 | 160.00 | 162.00 | 160.00 | 160.00 | 160.00 | - | 105,862 |
| Oct 19, 2026 | 156.00 | 162.00 | 155.00 | 160.00 | 160.00 | 1.27% | 228,107 |
| Oct 16, 2026 | 161.50 | 162.00 | 158.00 | 158.00 | 158.00 | -1.86% | 321,935 |
| Oct 15, 2026 | 155.50 | 162.00 | 154.00 | 161.00 | 161.00 | 2.22% | 364,605 |
| Oct 14, 2026 | 154.50 | 158.00 | 154.50 | 157.50 | 157.50 | 2.61% | 136,674 |
| Oct 13, 2026 | 155.00 | 155.00 | 152.00 | 153.50 | 153.50 | -0.97% | 105,262 |
| Oct 12, 2026 | 153.50 | 157.50 | 153.50 | 155.00 | 155.00 | 2.31% | 151,501 |
| Oct 8, 2026 | 153.00 | 153.00 | 151.50 | 151.50 | 151.50 | -1.30% | 83,578 |
| Oct 7, 2026 | 153.50 | 154.00 | 153.00 | 153.50 | 153.50 | - | 51,868 |
| Oct 6, 2026 | 153.50 | 154.50 | 153.00 | 153.50 | 153.50 | -0.32% | 82,264 |
| Oct 5, 2026 | 154.50 | 156.00 | 153.50 | 154.00 | 154.00 | - | 109,326 |
| Oct 2, 2026 | 154.00 | 155.00 | 153.00 | 154.00 | 154.00 | - | 63,548 |
| Oct 1, 2026 | 152.50 | 154.00 | 152.50 | 154.00 | 154.00 | 0.33% | 56,720 |
| Sep 30, 2026 | 152.50 | 154.50 | 152.50 | 153.50 | 153.50 | 0.66% | 97,627 |
| Sep 29, 2026 | 152.00 | 153.50 | 152.00 | 152.50 | 152.50 | - | 46,746 |
| Sep 24, 2026 | 151.00 | 153.00 | 151.00 | 152.50 | 152.50 | -0.33% | 60,006 |
| Sep 23, 2026 | 150.00 | 153.00 | 150.00 | 153.00 | 153.00 | 2.00% | 70,510 |
| Sep 22, 2026 | 152.00 | 152.00 | 150.00 | 150.00 | 150.00 | -0.99% | 140,965 |
| Sep 21, 2026 | 152.50 | 152.50 | 150.00 | 151.50 | 151.50 | - | 113,014 |
| Sep 18, 2026 | 150.50 | 152.00 | 150.00 | 151.50 | 151.50 | 1.34% | 49,916 |
| Sep 17, 2026 | 149.00 | 151.50 | 149.00 | 149.50 | 149.50 | 0.34% | 54,325 |
| Sep 16, 2026 | 146.50 | 151.00 | 146.50 | 149.00 | 149.00 | 1.02% | 53,180 |
| Sep 15, 2026 | 150.50 | 150.50 | 147.50 | 147.50 | 147.50 | -1.01% | 97,963 |
| Sep 14, 2026 | 147.50 | 149.50 | 146.50 | 149.00 | 149.00 | -1.00% | 78,225 |
| Sep 11, 2026 | 151.00 | 151.00 | 149.00 | 150.50 | 150.50 | - | 118,528 |
| Sep 10, 2026 | 151.50 | 153.50 | 150.50 | 150.50 | 150.50 | -0.66% | 89,225 |
| Sep 9, 2026 | 154.00 | 154.00 | 151.00 | 151.50 | 151.50 | -2.26% | 278,734 |
| Sep 8, 2026 | 158.00 | 158.00 | 155.00 | 155.00 | 155.00 | -1.90% | 92,157 |
| Sep 7, 2026 | 163.50 | 163.50 | 158.00 | 158.00 | 158.00 | -2.17% | 152,117 |
| Sep 4, 2026 | 155.00 | 161.50 | 154.50 | 161.50 | 161.50 | 4.53% | 235,470 |
| Sep 3, 2026 | 160.50 | 161.50 | 154.00 | 154.50 | 154.50 | -2.22% | 195,023 |
| Sep 2, 2026 | 156.00 | 160.00 | 156.00 | 158.00 | 158.00 | 0.64% | 93,199 |
| Sep 1, 2026 | 156.00 | 158.50 | 156.00 | 157.00 | 157.00 | 0.64% | 68,000 |
| Aug 31, 2026 | 156.50 | 157.00 | 155.00 | 156.00 | 156.00 | -2.80% | 156,640 |
| Aug 28, 2026 | 161.00 | 162.00 | 159.00 | 160.50 | 160.50 | -0.31% | 94,698 |
| Aug 27, 2026 | 159.00 | 164.00 | 159.00 | 161.00 | 161.00 | 1.58% | 148,844 |
| Aug 26, 2026 | 157.00 | 158.50 | 156.50 | 158.50 | 158.50 | 1.28% | 82,612 |
| 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 |