Sports Gear Co., Ltd. (TPE:6768)
Taiwan · Delayed Price · Currency is TWD 64.20
-0.60 (-0.93%)
Aug 28, 2026, 10:31 AM CST
Sports Gear Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 65.50 | 65.60 | 64.80 | 64.80 | 64.80 | -1.22% | 294,925 |
| Aug 26, 2026 | 65.70 | 66.70 | 65.00 | 65.60 | 65.60 | -0.15% | 292,954 |
| Aug 25, 2026 | 65.90 | 65.90 | 64.80 | 65.70 | 65.70 | -0.30% | 213,850 |
| Aug 24, 2026 | 65.20 | 66.00 | 65.10 | 65.90 | 65.90 | 1.07% | 280,455 |
| Aug 21, 2026 | 65.00 | 65.60 | 64.80 | 65.20 | 65.20 | - | 328,331 |
| Aug 20, 2026 | 64.50 | 65.40 | 63.30 | 65.20 | 65.20 | 1.72% | 647,272 |
| Aug 19, 2026 | 63.50 | 64.40 | 63.00 | 64.10 | 64.10 | 0.63% | 368,060 |
| Aug 18, 2026 | 65.00 | 66.10 | 63.50 | 63.70 | 63.70 | -2.75% | 826,591 |
| Aug 17, 2026 | 67.00 | 67.00 | 65.30 | 65.50 | 65.50 | -1.80% | 381,455 |
| Aug 14, 2026 | 65.80 | 66.80 | 65.50 | 66.70 | 66.70 | 1.06% | 286,355 |
| Aug 13, 2026 | 65.60 | 66.30 | 64.90 | 66.00 | 66.00 | 0.61% | 539,577 |
| Aug 12, 2026 | 68.20 | 68.20 | 65.40 | 65.60 | 65.60 | -2.81% | 704,387 |
| Aug 11, 2026 | 67.00 | 68.10 | 66.60 | 67.50 | 67.50 | 0.60% | 484,455 |
| Aug 10, 2026 | 67.70 | 67.80 | 66.40 | 67.10 | 67.10 | 0.45% | 486,838 |
| Aug 7, 2026 | 66.80 | 67.50 | 66.10 | 66.80 | 66.80 | 0.15% | 540,940 |
| Aug 6, 2026 | 65.40 | 66.70 | 65.10 | 66.70 | 66.70 | 1.06% | 520,205 |
| Aug 5, 2026 | 66.00 | 66.60 | 65.20 | 66.00 | 66.00 | 1.69% | 715,583 |
| Aug 4, 2026 | 68.50 | 68.70 | 64.60 | 64.90 | 64.90 | -5.94% | 3,614,730 |
| Aug 3, 2026 | 69.00 | 69.50 | 68.30 | 69.00 | 69.00 | - | 384,885 |
| Jul 31, 2026 | 69.70 | 71.20 | 69.00 | 69.00 | 69.00 | - | 244,665 |
| Jul 30, 2026 | 69.90 | 69.90 | 68.00 | 69.00 | 69.00 | -0.72% | 503,520 |
| Jul 29, 2026 | 71.30 | 71.60 | 68.00 | 69.50 | 69.50 | -1.28% | 437,892 |
| Jul 28, 2026 | 71.70 | 71.70 | 69.60 | 70.40 | 70.40 | -2.22% | 230,525 |
| Jul 27, 2026 | 69.90 | 72.90 | 69.10 | 72.00 | 72.00 | 4.35% | 471,663 |
| Jul 24, 2026 | 70.50 | 70.60 | 68.60 | 69.00 | 69.00 | -2.27% | 448,529 |
| Jul 23, 2026 | 69.80 | 70.60 | 69.40 | 70.60 | 70.60 | 1.15% | 327,094 |
| Jul 22, 2026 | 70.10 | 70.50 | 69.50 | 69.80 | 69.80 | 0.43% | 408,042 |
| Jul 21, 2026 | 70.20 | 71.00 | 69.30 | 69.50 | 69.50 | -0.86% | 463,137 |
| Jul 20, 2026 | 71.00 | 71.60 | 69.20 | 70.10 | 70.10 | 0.14% | 537,205 |
| Jul 17, 2026 | 70.30 | 71.10 | 69.90 | 70.00 | 70.00 | -1.41% | 594,019 |
| Jul 16, 2026 | 71.10 | 71.50 | 70.10 | 71.00 | 71.00 | - | 523,838 |
| Jul 15, 2026 | 70.20 | 71.40 | 70.10 | 71.00 | 71.00 | 1.14% | 259,948 |
| Jul 14, 2026 | 71.90 | 71.90 | 69.40 | 70.20 | 70.20 | -1.13% | 396,227 |
| Jul 13, 2026 | 71.70 | 72.30 | 70.50 | 71.00 | 71.00 | -0.28% | 232,830 |
| Jul 9, 2026 | 71.30 | 71.90 | 70.70 | 71.20 | 71.20 | 0.28% | 297,669 |
| Jul 8, 2026 | 72.50 | 72.50 | 70.10 | 71.00 | 71.00 | -1.11% | 334,325 |
| Jul 7, 2026 | 72.70 | 73.40 | 71.50 | 71.80 | 71.80 | -2.31% | 420,369 |
| Jul 6, 2026 | 73.90 | 75.30 | 73.00 | 73.50 | 73.50 | - | 290,767 |
| Jul 3, 2026 | 72.50 | 74.20 | 72.50 | 73.50 | 73.50 | 1.38% | 340,915 |
| Jul 2, 2026 | 74.40 | 74.40 | 72.00 | 72.50 | 72.50 | -1.36% | 511,517 |
| Jul 1, 2026 | 74.80 | 75.70 | 73.10 | 73.50 | 73.50 | -1.61% | 586,732 |
| Jun 30, 2026 | 76.10 | 76.50 | 74.50 | 74.70 | 74.70 | -1.71% | 402,821 |
| Jun 29, 2026 | 77.60 | 79.10 | 75.50 | 76.00 | 76.00 | -1.68% | 509,634 |
| Jun 26, 2026 | 78.80 | 80.00 | 77.00 | 77.30 | 77.30 | -4.38% | 536,970 |
| Jun 25, 2026 | 86.10 | 86.50 | 85.50 | 86.00 | 80.84 | 0.23% | 369,931 |
| Jun 24, 2026 | 86.50 | 87.80 | 85.80 | 85.80 | 80.66 | -1.61% | 272,149 |
| Jun 23, 2026 | 88.80 | 88.80 | 87.10 | 87.20 | 81.97 | -1.47% | 387,899 |
| Jun 22, 2026 | 86.00 | 88.60 | 85.50 | 88.50 | 83.20 | 3.27% | 932,801 |
| Jun 18, 2026 | 87.50 | 87.60 | 85.50 | 85.70 | 80.56 | -0.46% | 358,131 |
| Jun 17, 2026 | 87.10 | 87.10 | 85.80 | 86.10 | 80.94 | -1.15% | 245,202 |