Canada markets close in 2 hours 52 minutes

Sports Gear Co., Ltd. (6768.TW)

Taiwan - Taiwan Delayed Price. Currency in TWD
Add to watchlist
77.10+0.10 (+0.13%)
At close: 01:30PM CST
Time Period:
Nov 30, 2021 - Nov 30, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in TWDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 29, 202277.2077.6076.9077.1077.10440,458
Nov 28, 202277.7077.9076.8077.0077.00760,002
Nov 25, 202279.5079.8077.7078.0078.00640,206
Nov 24, 202281.5082.0078.3079.0079.001,682,119
Nov 23, 202282.2082.5081.2082.0082.00754,050
Nov 22, 202282.7083.7080.9081.1081.101,329,314
Nov 21, 202281.4083.5081.0081.6081.601,475,200
Nov 18, 202283.2084.3079.7080.2080.201,965,100
Nov 17, 202281.9083.5081.6082.2082.201,251,000
Nov 16, 202284.9084.9080.9081.4081.401,764,687
Nov 15, 202283.8085.4082.3084.1084.103,210,282
Nov 14, 202278.0083.9077.0083.9083.904,593,000
Nov 11, 202274.5076.3073.5076.3076.301,411,315
Nov 10, 202274.4074.4073.1073.2073.20393,011
Nov 09, 202275.4076.2073.8074.2074.20885,000
Nov 08, 202277.9077.9074.1074.4074.401,649,000
Nov 07, 202273.8073.9072.6073.9073.90459,000
Nov 04, 202274.9074.9073.1073.4073.40649,018
Nov 03, 202271.0074.5070.8074.1074.10365,000
Nov 02, 202270.8072.1070.6071.9071.90180,003
Nov 01, 202270.0071.0070.0070.8070.80292,000
Oct 31, 202270.7071.5070.0070.1070.10218,041
Oct 28, 202271.1071.8070.0070.0070.00216,000
Oct 27, 202271.3071.7070.6071.7071.70130,000
Oct 26, 202271.2071.5070.2070.2070.201,086,030
Oct 25, 202272.8072.9071.1071.5071.50350,005
Oct 24, 202273.6073.7072.5072.8072.80292,000
Oct 21, 202272.6073.6072.1072.7072.70291,002
Oct 20, 202278.1078.1072.1072.6072.601,033,000
Oct 19, 202276.6080.4076.6078.1078.101,023,000
Oct 18, 202279.0079.0075.0076.6076.601,454,000
Oct 17, 202272.5074.7072.1074.7074.70645,000
Oct 14, 202270.7073.9070.7073.9073.90538,001
Oct 13, 202273.4073.4069.5069.6069.60684,000
Oct 12, 202272.3073.1071.3072.5072.50575,000
Oct 11, 202274.8074.8072.3072.8072.80853,013
Oct 07, 202278.2080.1076.4076.8076.80602,160
Oct 06, 202278.5079.1078.0078.8078.80277,000
Oct 05, 202281.4081.4078.2078.5078.50561,178
Oct 04, 202279.2080.7078.4080.3080.30537,000
Oct 03, 202278.1078.8077.0077.6077.60615,000
Sept 30, 202278.5079.9076.9079.6079.60635,008
Sept 29, 202279.0080.5079.0080.3080.30546,000
Sept 28, 202282.8082.8077.7077.7077.701,062,085
Sept 27, 202282.2083.5081.2083.2083.20611,050
Sept 26, 202282.4083.1080.8081.7081.70703,000
Sept 23, 202287.5088.1083.1084.0084.00894,005
Sept 22, 202286.5088.3086.0087.7087.70656,010
Sept 21, 202290.0090.4087.9087.9087.90681,063
Sept 20, 202291.8091.9088.7090.0090.00737,007
Sept 19, 202291.8092.3089.3090.8090.80730,000
Sept 16, 202293.4093.9091.0091.6091.60764,197
Sept 15, 202296.0096.7092.3092.8092.801,367,258
Sept 14, 202291.0095.9091.0095.1095.101,273,070
Sept 13, 202294.6099.3092.6093.7093.703,674,325
Sept 12, 202293.7094.7092.1093.1093.102,751,366
Sept 08, 202288.0093.1087.6093.1093.107,000,200
Sept 07, 202283.7087.0083.7084.7084.701,535,000
Sept 06, 202289.8091.0082.0083.7083.702,233,002
Sept 05, 202285.9086.9084.9085.9085.90622,400
Sept 02, 202286.4087.4084.5084.7084.70773,002
Sept 01, 202284.5085.5083.5085.0085.00631,000
Aug 31, 202283.3087.0083.3085.5085.501,285,050
Aug 30, 202281.6085.6080.7083.3083.301,476,050
Aug 29, 202279.2081.7079.1081.5081.501,021,315
Aug 26, 202277.4083.4076.4081.5081.502,603,025
Aug 25, 202274.0077.1073.9076.7076.70861,041
Aug 24, 202274.1074.6073.8073.8073.80266,000
Aug 23, 202273.8075.4073.8073.9073.90344,008
Aug 22, 202273.2073.9073.1073.7073.70116,000
Aug 19, 202274.0075.0073.7073.9073.90227,000
Aug 18, 202273.3074.1072.7073.8073.80359,000
Aug 17, 202273.8074.3073.7073.8073.80202,000
Aug 16, 202275.3075.8074.2074.3074.30119,002
Aug 15, 202274.7075.4073.7075.0075.00489,000
Aug 12, 202275.6076.0074.5074.5074.50343,000
Aug 11, 202274.6077.3073.6075.5075.50899,000
Aug 10, 202272.0074.8071.4074.0074.00973,150
Aug 09, 202272.0072.0070.5071.2071.20255,000
Aug 08, 202271.9073.0071.1071.5071.50361,000
Aug 05, 202268.7071.4068.7071.1071.10143,002
Aug 04, 202269.2069.2066.9068.6068.60318,001
Aug 03, 202269.7069.8069.3069.4069.40130,000
Aug 02, 202270.4070.4069.5070.4070.40127,050
Aug 01, 202271.0071.1070.4070.4070.40159,067
Jul 29, 202270.9072.0070.7070.9070.9065,000
Jul 28, 202271.2071.2070.5070.5070.50121,000
Jul 27, 202271.2071.4070.8070.8070.8095,000
Jul 26, 202272.2072.2071.2071.3071.3079,000
Jul 25, 202271.3072.1071.3071.7071.7045,000
Jul 22, 202271.3072.0070.9071.9071.90103,000
Jul 21, 202270.6071.9070.4071.4071.40210,000
Jul 20, 202272.6072.6070.5070.5070.50284,030
Jul 19, 202272.3072.3071.6071.8071.80100,000
Jul 18, 202271.3072.4071.2071.9071.90316,000
Jul 15, 202271.1071.1069.5069.8069.80119,000
Jul 14, 202268.9070.8068.8070.7070.70229,000
Jul 13, 202269.9070.1068.7068.8068.80184,000
Jul 12, 202268.4069.4068.2069.1069.10195,000
Jul 11, 202271.3071.9068.2068.9068.90471,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...