Sports Gear Co., Ltd. (TPE:6768)
Taiwan · Delayed Price · Currency is TWD 117.00
+1.00 (0.86%)
At close: Oct 23, 2025
Sports Gear Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 29, 2025 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | - | - |
| 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 |
| Sep 18, 2025 | 101.00 | 106.50 | 101.00 | 104.00 | 104.00 | 3.48% | 2,088,726 |
| Sep 17, 2025 | 100.00 | 103.00 | 100.00 | 100.50 | 100.50 | 1.01% | 729,142 |
| Sep 16, 2025 | 100.00 | 100.50 | 99.50 | 99.50 | 99.50 | - | 254,302 |
| Sep 15, 2025 | 100.00 | 100.00 | 99.10 | 99.50 | 99.50 | -0.40% | 241,851 |
| Sep 12, 2025 | 100.00 | 101.00 | 98.90 | 99.90 | 99.90 | 1.73% | 431,313 |
| Sep 11, 2025 | 100.50 | 100.50 | 98.00 | 98.20 | 98.20 | -2.29% | 1,555,965 |
| Sep 10, 2025 | 102.00 | 102.00 | 100.50 | 100.50 | 100.50 | -2.90% | 575,850 |
| Sep 9, 2025 | 102.50 | 103.50 | 99.90 | 103.50 | 103.50 | 1.97% | 886,024 |
| Sep 8, 2025 | 101.50 | 102.00 | 99.30 | 101.50 | 101.50 | -1.46% | 1,834,410 |
| Sep 5, 2025 | 103.00 | 103.00 | 100.50 | 103.00 | 103.00 | 1.48% | 860,793 |
| Sep 4, 2025 | 100.00 | 103.50 | 100.00 | 101.50 | 101.50 | 1.50% | 886,174 |
| Sep 3, 2025 | 100.00 | 101.00 | 99.80 | 100.00 | 100.00 | -0.50% | 931,747 |
| Sep 2, 2025 | 102.00 | 103.00 | 100.00 | 100.50 | 100.50 | -1.47% | 1,044,654 |
| Sep 1, 2025 | 104.50 | 104.50 | 101.50 | 102.00 | 102.00 | -2.39% | 737,036 |
| Aug 29, 2025 | 106.00 | 106.50 | 104.50 | 104.50 | 104.50 | -0.95% | 411,837 |
| Aug 28, 2025 | 105.00 | 107.50 | 104.50 | 105.50 | 105.50 | 0.48% | 745,338 |
| Aug 27, 2025 | 103.50 | 105.50 | 103.50 | 105.00 | 105.00 | 1.45% | 545,801 |
| Aug 26, 2025 | 104.00 | 104.00 | 102.00 | 103.50 | 103.50 | -0.96% | 606,260 |
| Aug 25, 2025 | 104.00 | 105.00 | 104.00 | 104.50 | 104.50 | 1.46% | 316,865 |
| Aug 22, 2025 | 104.50 | 105.00 | 103.00 | 103.00 | 103.00 | -1.44% | 399,967 |
| Aug 21, 2025 | 104.50 | 105.50 | 104.00 | 104.50 | 104.50 | - | 268,251 |
| Aug 20, 2025 | 104.50 | 105.00 | 102.00 | 104.50 | 104.50 | 0.48% | 1,001,356 |
| Aug 19, 2025 | 106.50 | 106.50 | 103.50 | 104.00 | 104.00 | -2.35% | 1,160,666 |
| Aug 18, 2025 | 111.00 | 111.00 | 105.50 | 106.50 | 106.50 | -3.62% | 1,722,517 |
| Aug 15, 2025 | 110.00 | 111.00 | 108.00 | 110.50 | 110.50 | 1.84% | 869,243 |
| Aug 14, 2025 | 110.00 | 113.00 | 108.50 | 108.50 | 108.50 | -0.46% | 1,575,102 |
| Aug 13, 2025 | 109.00 | 111.00 | 108.00 | 109.00 | 109.00 | 0.46% | 829,719 |