Sports Gear Co., Ltd. (TPE:6768)
Taiwan · Delayed Price · Currency is TWD 118.00
-1.00 (-0.84%)
At close: Dec 3, 2025
Sports Gear Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 120.00 | 120.00 | 117.50 | 118.00 | 118.00 | -0.84% | 481,797 |
| Dec 2, 2025 | 118.50 | 122.00 | 117.50 | 119.00 | 119.00 | 1.28% | 1,381,241 |
| Dec 1, 2025 | 114.00 | 119.50 | 114.00 | 117.50 | 117.50 | 3.07% | 845,644 |
| Nov 28, 2025 | 116.00 | 117.00 | 113.50 | 114.00 | 114.00 | -2.15% | 591,183 |
| Nov 27, 2025 | 117.00 | 117.50 | 115.50 | 116.50 | 116.50 | -0.43% | 281,660 |
| Nov 26, 2025 | 115.00 | 119.00 | 114.50 | 117.00 | 117.00 | 3.08% | 979,411 |
| Nov 25, 2025 | 114.50 | 115.00 | 113.00 | 113.50 | 113.50 | -0.44% | 276,431 |
| Nov 24, 2025 | 114.50 | 119.50 | 114.00 | 114.00 | 114.00 | 0.88% | 1,526,658 |
| Nov 21, 2025 | 111.00 | 113.50 | 111.00 | 113.00 | 113.00 | 1.35% | 775,906 |
| Nov 20, 2025 | 112.00 | 113.00 | 110.50 | 111.50 | 111.50 | 0.90% | 274,915 |
| Nov 19, 2025 | 108.50 | 113.00 | 108.00 | 110.50 | 110.50 | 1.84% | 454,837 |
| Nov 18, 2025 | 114.50 | 114.50 | 108.50 | 108.50 | 108.50 | -5.24% | 1,083,583 |
| Nov 17, 2025 | 117.50 | 117.50 | 114.50 | 114.50 | 114.50 | -1.29% | 327,529 |
| Nov 14, 2025 | 117.50 | 120.50 | 115.50 | 116.00 | 116.00 | -3.33% | 1,052,690 |
| Nov 13, 2025 | 115.00 | 120.00 | 115.00 | 120.00 | 120.00 | 3.90% | 1,528,943 |
| Nov 12, 2025 | 114.00 | 116.00 | 112.00 | 115.50 | 115.50 | 2.67% | 758,224 |
| Nov 11, 2025 | 113.50 | 116.00 | 112.50 | 112.50 | 112.50 | -0.44% | 481,352 |
| Nov 10, 2025 | 115.00 | 116.00 | 112.50 | 113.00 | 113.00 | -2.59% | 349,146 |
| Nov 7, 2025 | 112.00 | 116.00 | 112.00 | 116.00 | 116.00 | 2.20% | 1,385,960 |
| Nov 6, 2025 | 121.00 | 121.00 | 111.50 | 113.50 | 113.50 | -7.35% | 2,906,238 |
| Nov 5, 2025 | 117.00 | 123.00 | 116.50 | 122.50 | 122.50 | 2.94% | 1,641,626 |
| Nov 4, 2025 | 115.50 | 120.00 | 114.50 | 119.00 | 119.00 | 3.48% | 1,324,938 |
| Nov 3, 2025 | 112.50 | 115.50 | 112.00 | 115.00 | 115.00 | 2.22% | 615,955 |
| Oct 31, 2025 | 114.50 | 114.50 | 112.00 | 112.50 | 112.50 | -0.88% | 793,036 |
| Oct 30, 2025 | 113.00 | 114.50 | 112.50 | 113.50 | 113.50 | -0.87% | 646,116 |
| Oct 29, 2025 | 113.50 | 117.00 | 111.50 | 114.50 | 114.50 | 1.78% | 911,909 |
| Oct 28, 2025 | 117.50 | 117.50 | 112.00 | 112.50 | 112.50 | -3.43% | 775,713 |
| Oct 27, 2025 | 117.50 | 117.50 | 114.50 | 116.50 | 116.50 | -0.43% | 884,915 |
| Oct 23, 2025 | 116.00 | 118.00 | 116.00 | 117.00 | 117.00 | 0.86% | 649,553 |
| Oct 22, 2025 | 113.50 | 118.50 | 111.50 | 116.00 | 116.00 | 1.31% | 2,164,116 |
| Oct 21, 2025 | 118.00 | 118.00 | 114.00 | 114.50 | 114.50 | -2.14% | 992,327 |
| Oct 20, 2025 | 120.00 | 120.00 | 116.50 | 117.00 | 117.00 | -2.09% | 1,100,434 |
| Oct 17, 2025 | 119.00 | 119.50 | 117.00 | 119.50 | 119.50 | 0.84% | 530,486 |
| Oct 16, 2025 | 121.50 | 123.00 | 116.50 | 118.50 | 118.50 | -3.66% | 2,097,024 |
| Oct 15, 2025 | 117.00 | 123.00 | 116.50 | 123.00 | 123.00 | 6.03% | 2,890,337 |
| Oct 14, 2025 | 119.00 | 120.50 | 116.00 | 116.00 | 116.00 | -1.69% | 1,485,165 |
| Oct 13, 2025 | 116.00 | 119.50 | 115.50 | 118.00 | 118.00 | -1.67% | 1,587,610 |
| Oct 9, 2025 | 122.00 | 125.00 | 120.00 | 120.00 | 120.00 | -2.83% | 2,950,091 |
| Oct 8, 2025 | 117.50 | 124.50 | 116.00 | 123.50 | 123.50 | 5.56% | 2,840,956 |
| Oct 7, 2025 | 115.00 | 118.00 | 114.50 | 117.00 | 117.00 | 0.43% | 1,539,596 |
| Oct 3, 2025 | 114.00 | 119.00 | 110.50 | 116.50 | 116.50 | 4.02% | 6,484,075 |
| Oct 2, 2025 | 103.00 | 112.00 | 103.00 | 112.00 | 112.00 | 9.80% | 4,250,097 |
| Oct 1, 2025 | 103.00 | 103.00 | 101.50 | 102.00 | 102.00 | - | 230,156 |
| Sep 30, 2025 | 103.00 | 103.50 | 101.00 | 102.00 | 102.00 | -1.92% | 441,707 |
| Sep 26, 2025 | 103.00 | 104.00 | 100.50 | 104.00 | 104.00 | 0.97% | 903,200 |
| Sep 25, 2025 | 103.50 | 105.00 | 102.50 | 103.00 | 103.00 | -0.48% | 435,722 |
| Sep 24, 2025 | 105.50 | 106.00 | 103.00 | 103.50 | 103.50 | -0.96% | 692,002 |
| Sep 23, 2025 | 108.00 | 108.00 | 104.00 | 104.50 | 104.50 | -2.79% | 1,406,473 |
| Sep 22, 2025 | 106.50 | 109.00 | 105.00 | 107.50 | 107.50 | 1.42% | 902,336 |
| Sep 19, 2025 | 105.50 | 107.50 | 105.00 | 106.00 | 106.00 | 1.92% | 1,453,497 |