Sports Gear Co., Ltd. (TPE:6768)
Taiwan · Delayed Price · Currency is TWD 104.50
-1.00 (-0.95%)
Aug 29, 2025, 2:38 PM CST
Sports Gear Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 106.00 | 106.50 | 104.50 | 104.50 | 104.50 | -0.95% | 377,734 |
| 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 |
| Aug 12, 2025 | 112.00 | 112.50 | 108.00 | 108.50 | 108.50 | -3.13% | 2,092,656 |
| Aug 11, 2025 | 112.50 | 113.50 | 110.50 | 112.00 | 112.00 | 0.45% | 859,050 |
| Aug 8, 2025 | 108.50 | 113.00 | 105.50 | 111.50 | 111.50 | 4.21% | 1,994,225 |
| Aug 7, 2025 | 108.50 | 109.50 | 106.50 | 107.00 | 107.00 | - | 1,166,461 |
| Aug 6, 2025 | 105.50 | 108.00 | 105.00 | 107.00 | 107.00 | 1.42% | 1,153,780 |
| Aug 5, 2025 | 105.50 | 106.00 | 104.00 | 105.50 | 105.50 | 1.44% | 1,195,597 |
| Aug 4, 2025 | 101.00 | 104.50 | 100.00 | 104.00 | 104.00 | 2.46% | 837,431 |
| Aug 1, 2025 | 100.50 | 102.00 | 99.50 | 101.50 | 101.50 | 0.50% | 283,679 |
| Jul 31, 2025 | 102.00 | 102.50 | 101.00 | 101.00 | 101.00 | -0.98% | 512,446 |
| Jul 30, 2025 | 101.50 | 103.00 | 101.50 | 102.00 | 102.00 | 0.49% | 350,332 |
| Jul 29, 2025 | 102.00 | 103.00 | 100.00 | 101.50 | 101.50 | -0.49% | 883,646 |
| Jul 28, 2025 | 104.00 | 104.00 | 102.00 | 102.00 | 102.00 | -0.97% | 798,050 |
| Jul 25, 2025 | 103.50 | 105.00 | 102.50 | 103.00 | 103.00 | - | 618,514 |
| Jul 24, 2025 | 106.00 | 106.00 | 102.50 | 103.00 | 103.00 | -1.90% | 1,115,277 |
| Jul 23, 2025 | 105.00 | 106.00 | 104.50 | 105.00 | 105.00 | 1.45% | 1,014,347 |
| Jul 22, 2025 | 106.50 | 108.50 | 103.00 | 103.50 | 103.50 | - | 2,354,638 |
| Jul 21, 2025 | 103.00 | 105.50 | 102.50 | 103.50 | 103.50 | 0.98% | 565,313 |
| Jul 18, 2025 | 104.50 | 105.00 | 102.50 | 102.50 | 102.50 | -0.97% | 717,095 |
| Jul 17, 2025 | 102.00 | 106.00 | 102.00 | 103.50 | 103.50 | 1.97% | 952,518 |
| Jul 16, 2025 | 102.00 | 103.50 | 101.50 | 101.50 | 101.50 | -0.49% | 450,023 |
| Jul 15, 2025 | 102.00 | 103.00 | 101.50 | 102.00 | 102.00 | 0.49% | 310,745 |
| Jul 14, 2025 | 104.00 | 104.50 | 101.00 | 101.50 | 101.50 | -2.87% | 901,311 |
| Jul 11, 2025 | 104.00 | 105.50 | 103.50 | 104.50 | 104.50 | 0.48% | 1,072,650 |
| Jul 10, 2025 | 104.00 | 105.00 | 102.50 | 104.00 | 104.00 | -0.95% | 1,018,765 |
| Jul 9, 2025 | 107.50 | 107.50 | 102.00 | 105.00 | 105.00 | -5.41% | 3,177,082 |
| Jul 8, 2025 | 108.50 | 113.00 | 106.50 | 111.00 | 111.00 | 1.83% | 1,742,787 |
| Jul 7, 2025 | 110.00 | 110.00 | 106.50 | 109.00 | 109.00 | -0.46% | 848,253 |
| Jul 4, 2025 | 113.00 | 115.00 | 108.50 | 109.50 | 109.50 | -3.10% | 2,152,588 |
| Jul 3, 2025 | 119.00 | 119.00 | 112.00 | 113.00 | 113.00 | 4.15% | 8,397,055 |
| Jul 2, 2025 | 107.00 | 110.00 | 105.50 | 108.50 | 108.50 | 1.88% | 1,137,702 |
| Jul 1, 2025 | 107.00 | 108.50 | 106.00 | 106.50 | 106.50 | - | 766,089 |
| Jun 30, 2025 | 108.00 | 108.50 | 104.00 | 106.50 | 106.50 | -0.93% | 744,828 |
| Jun 27, 2025 | 110.00 | 111.00 | 107.00 | 107.50 | 107.50 | - | 1,063,941 |
| Jun 26, 2025 | 109.50 | 110.00 | 107.00 | 107.50 | 107.50 | -1.83% | 1,311,549 |
| Jun 25, 2025 | 100.50 | 109.50 | 100.00 | 109.50 | 109.50 | 9.61% | 2,494,461 |
| Jun 24, 2025 | 99.10 | 102.00 | 99.10 | 99.90 | 99.90 | 1.73% | 1,036,754 |
| Jun 23, 2025 | 98.80 | 99.30 | 97.30 | 98.20 | 98.20 | -7.36% | 892,441 |