Sports Gear Co., Ltd. (6768.TW)
Taiwan - Taiwan Delayed Price. Currency in TWD
Add to watchlist
At close: 01:30PM CST
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 02, 2024 | 87.00 | 87.40 | 86.40 | 86.80 | 86.80 | 321,134 |
| Apr 30, 2024 | 86.80 | 87.60 | 85.90 | 87.00 | 87.00 | 347,000 |
| Apr 29, 2024 | 87.10 | 89.90 | 86.40 | 86.80 | 86.80 | 848,000 |
| Apr 26, 2024 | 87.60 | 87.70 | 85.80 | 87.00 | 87.00 | 722,276 |
| Apr 25, 2024 | 84.50 | 87.90 | 83.80 | 86.40 | 86.40 | 1,838,042 |
| Apr 24, 2024 | 82.20 | 85.00 | 81.80 | 83.80 | 83.80 | 1,364,027 |
| Apr 23, 2024 | 79.30 | 81.70 | 79.10 | 81.70 | 81.70 | 855,060 |
| Apr 22, 2024 | 79.50 | 79.60 | 78.00 | 79.00 | 79.00 | 201,070 |
| Apr 19, 2024 | 79.10 | 79.90 | 77.50 | 79.30 | 79.30 | 346,030 |
| Apr 18, 2024 | 78.50 | 79.90 | 77.70 | 79.90 | 79.90 | 692,050 |
| Apr 17, 2024 | 76.50 | 78.20 | 76.20 | 78.00 | 78.00 | 346,500 |
| Apr 16, 2024 | 76.80 | 76.80 | 74.90 | 75.20 | 75.20 | 387,000 |
| Apr 15, 2024 | 77.60 | 77.80 | 76.60 | 76.80 | 76.80 | 151,018 |
| Apr 12, 2024 | 77.80 | 78.20 | 76.40 | 77.60 | 77.60 | 239,000 |
| Apr 11, 2024 | 78.40 | 78.40 | 76.40 | 76.50 | 76.50 | 353,000 |
| Apr 10, 2024 | 78.00 | 79.00 | 77.50 | 78.50 | 78.50 | 223,618 |
| Apr 09, 2024 | 77.70 | 79.20 | 77.40 | 77.90 | 77.90 | 692,000 |
| Apr 08, 2024 | 76.00 | 76.60 | 75.30 | 76.60 | 76.60 | 256,012 |
| Apr 03, 2024 | 75.60 | 76.10 | 75.50 | 75.80 | 75.80 | 113,016 |
| Apr 02, 2024 | 74.40 | 75.90 | 74.00 | 75.90 | 75.90 | 302,006 |
| Apr 01, 2024 | 74.10 | 74.90 | 74.10 | 74.40 | 74.40 | 65,000 |
| Mar 29, 2024 | 74.00 | 74.00 | 73.60 | 73.90 | 73.90 | 85,000 |
| Mar 28, 2024 | 75.00 | 75.00 | 73.70 | 74.20 | 74.20 | 209,300 |
| Mar 27, 2024 | 74.30 | 74.70 | 74.30 | 74.60 | 74.60 | 63,000 |
| Mar 26, 2024 | 75.10 | 75.20 | 74.10 | 74.70 | 74.70 | 147,100 |
| Mar 25, 2024 | 74.30 | 75.00 | 74.10 | 75.00 | 75.00 | 169,022 |
| Mar 22, 2024 | 75.00 | 75.00 | 74.30 | 74.30 | 74.30 | 124,000 |
| Mar 21, 2024 | 74.80 | 74.80 | 74.10 | 74.60 | 74.60 | 233,002 |
| Mar 20, 2024 | 74.20 | 74.80 | 74.00 | 74.20 | 74.20 | 207,020 |
| Mar 19, 2024 | 74.20 | 74.80 | 73.80 | 74.20 | 74.20 | 139,001 |
| Mar 18, 2024 | 73.90 | 74.20 | 73.50 | 74.20 | 74.20 | 178,000 |
| Mar 15, 2024 | 74.60 | 74.60 | 73.90 | 73.90 | 73.90 | 200,002 |
| Mar 14, 2024 | 75.40 | 75.40 | 74.50 | 74.70 | 74.70 | 152,000 |
| Mar 13, 2024 | 74.40 | 75.50 | 74.40 | 74.90 | 74.90 | 387,000 |
| Mar 12, 2024 | 75.10 | 76.20 | 74.30 | 74.80 | 74.80 | 337,000 |
| Mar 11, 2024 | 73.50 | 75.60 | 73.40 | 74.70 | 74.70 | 934,006 |
| Mar 08, 2024 | 72.90 | 73.70 | 72.40 | 73.40 | 73.40 | 540,050 |
| Mar 07, 2024 | 73.90 | 74.00 | 72.60 | 72.70 | 72.70 | 527,000 |
| Mar 06, 2024 | 72.00 | 74.50 | 72.00 | 73.70 | 73.70 | 788,005 |
| Mar 05, 2024 | 72.30 | 72.30 | 71.50 | 72.20 | 72.20 | 297,100 |
| Mar 04, 2024 | 71.90 | 72.00 | 71.80 | 71.90 | 71.90 | 239,000 |
| Mar 01, 2024 | 72.40 | 72.70 | 71.90 | 72.00 | 72.00 | 256,002 |
| Feb 29, 2024 | 71.50 | 72.40 | 71.50 | 72.40 | 72.40 | 233,138 |
| Feb 27, 2024 | 72.70 | 72.70 | 71.20 | 71.50 | 71.50 | 439,000 |
| Feb 26, 2024 | 71.70 | 73.80 | 71.60 | 72.70 | 72.70 | 1,141,040 |
| Feb 23, 2024 | 70.80 | 71.70 | 70.60 | 70.90 | 70.90 | 522,221 |
| Feb 22, 2024 | 68.80 | 71.00 | 68.80 | 71.00 | 71.00 | 621,101 |
| Feb 21, 2024 | 68.20 | 69.20 | 68.20 | 68.80 | 68.80 | 248,000 |
| Feb 20, 2024 | 68.20 | 68.20 | 67.70 | 68.00 | 68.00 | 190,000 |
| Feb 19, 2024 | 68.10 | 68.30 | 67.80 | 68.20 | 68.20 | 126,000 |
| Feb 16, 2024 | 68.70 | 69.10 | 67.60 | 68.10 | 68.10 | 149,024 |
| Feb 15, 2024 | 68.30 | 68.70 | 67.70 | 67.90 | 67.90 | 162,000 |
| Feb 05, 2024 | 68.60 | 69.20 | 68.30 | 68.40 | 68.40 | 142,100 |
| Feb 02, 2024 | 69.50 | 69.50 | 68.30 | 68.70 | 68.70 | 256,046 |
| Feb 01, 2024 | 68.80 | 69.80 | 68.50 | 69.10 | 69.10 | 464,000 |
| Jan 31, 2024 | 68.10 | 69.40 | 67.90 | 68.80 | 68.80 | 474,112 |
| Jan 30, 2024 | 67.00 | 68.80 | 67.00 | 67.90 | 67.90 | 379,050 |
| Jan 29, 2024 | 65.30 | 66.80 | 65.30 | 66.60 | 66.60 | 164,000 |
| Jan 26, 2024 | 65.70 | 65.70 | 65.00 | 65.30 | 65.30 | 49,000 |
| Jan 25, 2024 | 65.20 | 65.70 | 64.90 | 65.20 | 65.20 | 79,000 |
| Jan 24, 2024 | 65.00 | 65.00 | 64.70 | 64.70 | 64.70 | 21,000 |
| Jan 23, 2024 | 64.90 | 65.30 | 64.50 | 64.50 | 64.50 | 66,000 |
| Jan 22, 2024 | 65.00 | 65.00 | 64.50 | 64.50 | 64.50 | 46,000 |
| Jan 19, 2024 | 64.40 | 64.80 | 64.20 | 64.70 | 64.70 | 57,000 |
| Jan 18, 2024 | 65.00 | 65.00 | 64.40 | 64.40 | 64.40 | 80,000 |
| Jan 17, 2024 | 65.30 | 65.30 | 64.60 | 64.90 | 64.90 | 110,000 |
| Jan 16, 2024 | 65.70 | 65.80 | 65.40 | 65.60 | 65.60 | 89,000 |
| Jan 15, 2024 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | - |
| Jan 12, 2024 | 66.20 | 66.20 | 65.90 | 66.00 | 66.00 | 21,000 |
| Jan 11, 2024 | 66.00 | 66.40 | 66.00 | 66.20 | 66.20 | 16,000 |
| Jan 10, 2024 | 66.10 | 66.30 | 65.90 | 66.20 | 66.20 | 28,000 |
| Jan 09, 2024 | 66.40 | 66.40 | 66.10 | 66.10 | 66.10 | 68,000 |
| Jan 08, 2024 | 66.30 | 66.60 | 66.10 | 66.50 | 66.50 | 60,000 |
| Jan 05, 2024 | 66.50 | 66.70 | 66.50 | 66.60 | 66.60 | 29,000 |
| Jan 04, 2024 | 67.40 | 67.40 | 66.50 | 66.50 | 66.50 | 27,000 |
| Jan 03, 2024 | 66.80 | 67.20 | 66.60 | 66.80 | 66.80 | 35,000 |
| Jan 02, 2024 | 67.00 | 67.20 | 66.40 | 67.20 | 67.20 | 25,001 |
| Dec 29, 2023 | 66.60 | 67.00 | 66.50 | 66.90 | 66.90 | 17,000 |
| Dec 28, 2023 | 66.90 | 67.10 | 66.80 | 67.00 | 67.00 | 50,000 |
| Dec 27, 2023 | 66.90 | 67.30 | 66.80 | 67.10 | 67.10 | 62,000 |
| Dec 26, 2023 | 66.60 | 67.20 | 66.30 | 67.20 | 67.20 | 37,002 |
| Dec 25, 2023 | 66.50 | 66.60 | 66.40 | 66.60 | 66.60 | 34,003 |
| Dec 22, 2023 | 67.00 | 67.00 | 66.80 | 66.80 | 66.80 | 40,064 |
| Dec 21, 2023 | 67.20 | 67.40 | 66.90 | 67.10 | 67.10 | 50,000 |
| Dec 20, 2023 | 67.30 | 67.30 | 66.90 | 67.30 | 67.30 | 81,000 |
| Dec 19, 2023 | 67.60 | 67.60 | 66.70 | 67.20 | 67.20 | 60,000 |
| Dec 18, 2023 | 67.10 | 67.70 | 66.80 | 67.40 | 67.40 | 76,000 |
| Dec 15, 2023 | 67.20 | 67.40 | 67.10 | 67.40 | 67.40 | 60,000 |
| Dec 14, 2023 | 67.40 | 67.40 | 67.00 | 67.40 | 67.40 | 74,000 |
| Dec 13, 2023 | 67.40 | 67.40 | 66.70 | 67.00 | 67.00 | 46,000 |
| Dec 12, 2023 | 67.30 | 67.80 | 66.90 | 67.80 | 67.80 | 88,020 |
| Dec 11, 2023 | 67.80 | 67.80 | 67.00 | 67.60 | 67.60 | 103,030 |
| Dec 08, 2023 | 66.40 | 67.40 | 66.40 | 67.20 | 67.20 | 223,137 |
| Dec 07, 2023 | 66.60 | 67.30 | 66.00 | 66.30 | 66.30 | 290,100 |
| Dec 06, 2023 | 66.00 | 66.00 | 65.40 | 65.50 | 65.50 | 71,000 |
| Dec 05, 2023 | 65.50 | 65.80 | 65.20 | 65.60 | 65.60 | 40,000 |
| Dec 04, 2023 | 65.80 | 66.00 | 65.50 | 65.50 | 65.50 | 56,000 |
| Dec 01, 2023 | 65.60 | 66.30 | 65.30 | 65.80 | 65.80 | 81,000 |
| Nov 30, 2023 | 65.00 | 65.40 | 65.00 | 65.30 | 65.30 | 49,000 |
| Nov 29, 2023 | 65.40 | 65.40 | 65.00 | 65.00 | 65.00 | 71,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.