Canada markets closed

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

Taiwan - Taiwan Delayed Price. Currency in TWD
Add to watchlist
79.40-0.90 (-1.12%)
As of 11:22AM CST. Market open.
Time Period:
Sept 30, 2021 - Sept 30, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in TWDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 30, 202278.5079.7076.9079.4079.40357,274
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
Jul 08, 202273.4073.5071.1071.3071.30321,000
Jul 07, 202270.2072.1070.2071.5071.50327,000
Jul 06, 202271.0071.0068.9069.4069.40144,000
Jul 05, 202271.2071.2068.9071.0071.00194,000
Jul 04, 202268.6069.3068.1068.3068.30232,000
Jul 01, 202270.3071.6068.1068.4068.40610,000
Jun 30, 202273.0073.0070.3070.6070.60349,000
Jun 29, 202274.0074.3072.1073.0073.00481,000
Jun 28, 202275.4075.6074.2074.6074.60167,000
Jun 27, 202275.1076.0074.2075.1075.10259,000
Jun 24, 202276.0076.5073.4073.4073.40368,000
Jun 23, 202276.6077.3074.5074.9074.90649,000
Jun 23, 20223.5 Dividend
Jun 22, 202281.4082.2078.0079.0075.501,503,053
Jun 21, 202277.7081.5077.7080.3076.741,812,000
Jun 20, 202276.4079.8075.6076.2072.82990,000
Jun 17, 202276.1077.5075.2075.8072.44568,005
Jun 16, 202279.9080.0076.0076.0072.63643,250
Jun 15, 202278.7079.5077.6078.8075.31693,994
Jun 14, 202276.5078.9075.1078.9075.401,114,001
Jun 13, 202278.9082.0077.0077.0073.591,887,201
Jun 10, 202281.4083.9080.5080.5076.933,758,010
Jun 09, 202276.8082.8076.6082.0078.375,391,805
Jun 08, 202274.8076.4074.1076.4073.021,128,015
Jun 07, 202273.0073.0072.4072.8069.5742,000
Jun 06, 202273.0073.1072.1072.9069.6760,000
Jun 02, 202273.1073.1072.7073.0069.7756,000
Jun 01, 202272.5073.8072.5073.0069.77136,010
May 31, 202271.9072.5071.8072.5069.2958,000
May 30, 202272.0072.5071.9072.0068.8187,000
May 27, 202272.0072.0071.4072.0068.8120,000
May 26, 202271.8072.0071.3071.3068.1462,000
May 25, 202272.0072.0071.6071.6068.4345,000
May 24, 202272.0072.0071.5071.8068.62118,000
May 23, 202272.0072.0071.9072.0068.8137,000
May 20, 202272.0072.3071.8072.0068.8169,000
May 19, 202272.0072.3071.2072.0068.81106,000
May 18, 202271.7072.6071.7072.3069.10103,000
May 17, 202272.6072.6071.7072.0068.8140,000
May 16, 202271.2072.0071.2072.0068.8155,009
May 13, 202271.1071.1070.1071.0067.8546,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...