Sports Gear Co., Ltd. (TPE:6768)
Taiwan · Delayed Price · Currency is TWD 95.50
-0.20 (-0.21%)
Jun 5, 2026, 1:30 PM CST
Sports Gear Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 97.00 | 97.40 | 94.00 | 95.00 | 95.00 | -0.73% | 706,889 |
| Jun 4, 2026 | 96.80 | 98.00 | 94.50 | 95.70 | 95.70 | -1.24% | 1,265,858 |
| Jun 3, 2026 | 95.00 | 96.90 | 93.40 | 96.90 | 96.90 | 3.09% | 1,849,185 |
| Jun 2, 2026 | 87.30 | 94.80 | 86.70 | 94.00 | 94.00 | 8.05% | 2,390,685 |
| Jun 1, 2026 | 84.80 | 87.20 | 83.90 | 87.00 | 87.00 | 3.45% | 687,355 |
| May 29, 2026 | 82.90 | 84.10 | 82.90 | 84.10 | 84.10 | 2.19% | 282,693 |
| May 28, 2026 | 83.20 | 85.10 | 82.00 | 82.30 | 82.30 | -0.84% | 734,120 |
| May 27, 2026 | 84.50 | 84.80 | 83.00 | 83.00 | 83.00 | -1.43% | 297,630 |
| May 26, 2026 | 84.00 | 84.80 | 82.90 | 84.20 | 84.20 | 0.24% | 424,613 |
| May 25, 2026 | 85.00 | 85.40 | 83.20 | 84.00 | 84.00 | -0.24% | 412,636 |
| May 22, 2026 | 85.20 | 85.30 | 84.00 | 84.20 | 84.20 | -1.17% | 549,164 |
| May 21, 2026 | 84.50 | 86.00 | 84.40 | 85.20 | 85.20 | 1.07% | 389,105 |
| May 20, 2026 | 85.40 | 85.50 | 83.00 | 84.30 | 84.30 | -1.29% | 515,477 |
| May 19, 2026 | 84.40 | 90.10 | 84.00 | 85.40 | 85.40 | 1.18% | 971,297 |
| May 18, 2026 | 85.20 | 86.40 | 83.60 | 84.40 | 84.40 | 0.48% | 728,225 |
| May 15, 2026 | 84.20 | 85.60 | 83.50 | 84.00 | 84.00 | -0.24% | 346,857 |
| May 14, 2026 | 87.70 | 87.90 | 84.20 | 84.20 | 84.20 | -3.99% | 898,382 |
| May 13, 2026 | 90.40 | 90.40 | 87.00 | 87.70 | 87.70 | -2.99% | 564,939 |
| May 12, 2026 | 92.40 | 95.00 | 89.60 | 90.40 | 90.40 | -1.74% | 975,537 |
| May 11, 2026 | 88.00 | 92.50 | 87.00 | 92.00 | 92.00 | 5.14% | 1,587,701 |
| May 8, 2026 | 83.50 | 87.50 | 83.50 | 87.50 | 87.50 | 3.67% | 1,345,888 |
| May 7, 2026 | 80.00 | 84.80 | 78.80 | 84.40 | 84.40 | 5.90% | 1,328,405 |
| May 6, 2026 | 81.00 | 81.00 | 77.10 | 79.70 | 79.70 | - | 827,331 |
| May 5, 2026 | 80.40 | 81.40 | 79.40 | 79.70 | 79.70 | -0.13% | 651,670 |
| May 4, 2026 | 78.10 | 80.50 | 77.00 | 79.80 | 79.80 | 2.18% | 767,486 |
| Apr 30, 2026 | 77.60 | 78.80 | 76.50 | 78.10 | 78.10 | 1.03% | 541,083 |
| Apr 29, 2026 | 78.50 | 79.00 | 76.10 | 77.30 | 77.30 | -0.26% | 487,229 |
| Apr 28, 2026 | 75.70 | 78.10 | 74.70 | 77.50 | 77.50 | 4.17% | 821,761 |
| Apr 27, 2026 | 77.20 | 77.20 | 74.10 | 74.40 | 74.40 | -4.12% | 1,383,204 |
| Apr 24, 2026 | 79.30 | 79.30 | 76.40 | 77.60 | 77.60 | -1.77% | 1,394,532 |
| Apr 23, 2026 | 83.20 | 83.20 | 78.00 | 79.00 | 79.00 | -4.36% | 1,611,192 |
| Apr 22, 2026 | 83.60 | 83.60 | 82.30 | 82.60 | 82.60 | -2.25% | 642,742 |
| Apr 21, 2026 | 85.80 | 85.80 | 83.90 | 84.50 | 84.50 | -0.12% | 355,246 |
| Apr 20, 2026 | 86.50 | 86.50 | 84.60 | 84.60 | 84.60 | -0.94% | 342,367 |
| Apr 17, 2026 | 86.40 | 86.40 | 85.00 | 85.40 | 85.40 | -0.35% | 381,207 |
| Apr 16, 2026 | 83.80 | 86.20 | 83.70 | 85.70 | 85.70 | 2.76% | 646,622 |
| Apr 15, 2026 | 83.00 | 83.50 | 82.30 | 83.40 | 83.40 | 1.83% | 392,650 |
| Apr 14, 2026 | 82.30 | 82.50 | 81.20 | 81.90 | 81.90 | 0.99% | 406,009 |
| Apr 13, 2026 | 83.60 | 83.60 | 80.50 | 81.10 | 81.10 | -2.99% | 1,346,454 |
| Apr 10, 2026 | 84.50 | 85.40 | 83.60 | 83.60 | 83.60 | 1.70% | 438,270 |
| Apr 9, 2026 | 87.10 | 87.40 | 81.30 | 82.20 | 82.20 | -5.19% | 2,605,534 |
| Apr 8, 2026 | 84.20 | 87.30 | 84.00 | 86.70 | 86.70 | 3.96% | 407,198 |
| Apr 7, 2026 | 85.20 | 85.30 | 83.20 | 83.40 | 83.40 | -1.42% | 536,967 |
| Apr 2, 2026 | 88.00 | 88.00 | 84.50 | 84.60 | 84.60 | -3.86% | 885,633 |
| Apr 1, 2026 | 88.80 | 90.90 | 87.30 | 88.00 | 88.00 | 1.03% | 387,841 |
| Mar 31, 2026 | 87.80 | 89.20 | 86.10 | 87.10 | 87.10 | -1.02% | 348,162 |
| Mar 30, 2026 | 88.20 | 89.50 | 88.00 | 88.00 | 88.00 | -2.65% | 395,654 |
| Mar 27, 2026 | 89.00 | 90.50 | 88.50 | 90.40 | 90.40 | -0.11% | 477,654 |
| Mar 26, 2026 | 92.10 | 92.30 | 90.40 | 90.50 | 90.50 | -1.09% | 189,866 |
| Mar 25, 2026 | 92.50 | 92.50 | 90.90 | 91.50 | 91.50 | 0.66% | 379,480 |