Khgears International Ltd. 4571
TWSE · Taiwan · Producer Manufacturing
TWD 154.000.00 (0.00%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 154.00 | 0.00% | TWD 154.00 | TWD 155.00 | TWD 153.00 | 61.00K |
| 2026-10-01 | TWD 154.00 | +0.33% | TWD 152.50 | TWD 154.00 | TWD 152.50 | 55.00K |
| 2026-09-30 | TWD 153.50 | +0.66% | TWD 152.50 | TWD 154.50 | TWD 152.50 | 94.11K |
| 2026-09-29 | TWD 152.50 | 0.00% | TWD 152.00 | TWD 153.50 | TWD 152.00 | 44.00K |
| 2026-09-24 | TWD 152.50 | -0.33% | TWD 151.00 | TWD 153.00 | TWD 151.00 | 59.00K |
| 2026-09-23 | TWD 153.00 | +2.00% | TWD 150.00 | TWD 153.00 | TWD 150.00 | 69.05K |
| 2026-09-22 | TWD 150.00 | -0.99% | TWD 152.00 | TWD 152.00 | TWD 150.00 | 138.00K |
| 2026-09-21 | TWD 151.50 | 0.00% | TWD 152.50 | TWD 152.50 | TWD 150.00 | 112.00K |
| 2026-09-18 | TWD 151.50 | +1.34% | TWD 150.50 | TWD 152.00 | TWD 150.00 | 49.00K |
| 2026-09-17 | TWD 149.50 | +0.34% | TWD 149.00 | TWD 151.50 | TWD 149.00 | 53.01K |
| 2026-09-16 | TWD 149.00 | +1.02% | TWD 146.50 | TWD 151.00 | TWD 146.50 | 52.00K |
| 2026-09-15 | TWD 147.50 | -1.01% | TWD 150.50 | TWD 150.50 | TWD 147.50 | 97.00K |
| 2026-09-14 | TWD 149.00 | -1.00% | TWD 147.50 | TWD 149.50 | TWD 146.50 | 76.01K |
| 2026-09-11 | TWD 150.50 | 0.00% | TWD 151.00 | TWD 151.00 | TWD 149.00 | 114.00K |
| 2026-09-10 | TWD 150.50 | -0.66% | TWD 151.50 | TWD 153.50 | TWD 150.50 | 85.05K |
| 2026-09-09 | TWD 151.50 | -2.26% | TWD 154.00 | TWD 154.00 | TWD 151.00 | 267.03K |
| 2026-09-08 | TWD 155.00 | -1.90% | TWD 158.00 | TWD 158.00 | TWD 155.00 | 86.01K |
| 2026-09-07 | TWD 158.00 | -2.17% | TWD 163.50 | TWD 163.50 | TWD 158.00 | 147.23K |
| 2026-09-04 | TWD 161.50 | +4.53% | TWD 155.00 | TWD 161.50 | TWD 154.50 | 230.20K |
| 2026-09-03 | TWD 154.50 | -2.22% | TWD 160.50 | TWD 161.50 | TWD 154.00 | 190.04K |
| 2026-09-02 | TWD 158.00 | +0.64% | TWD 156.00 | TWD 160.00 | TWD 156.00 | 91.08K |
| 2026-09-01 | TWD 157.00 | +0.64% | TWD 156.00 | TWD 158.50 | TWD 156.00 | 65.30K |
| 2026-08-31 | TWD 156.00 | -2.80% | TWD 156.50 | TWD 157.00 | TWD 155.00 | 150.01K |
| 2026-08-28 | TWD 160.50 | -0.31% | TWD 161.00 | TWD 162.00 | TWD 159.00 | 91.30K |
| 2026-08-27 | TWD 161.00 | +1.58% | TWD 159.00 | TWD 164.00 | TWD 159.00 | 144.11K |
| 2026-08-26 | TWD 158.50 | +1.28% | TWD 157.00 | TWD 158.50 | TWD 156.50 | 77.02K |
| 2026-08-25 | TWD 156.50 | +0.32% | TWD 155.50 | TWD 156.50 | TWD 153.00 | 111.01K |
| 2026-08-24 | TWD 156.00 | -1.27% | TWD 158.00 | TWD 159.00 | TWD 156.00 | 92.03K |
| 2026-08-21 | TWD 158.00 | -2.17% | TWD 162.00 | TWD 162.00 | TWD 157.50 | 157.01K |
| 2026-08-20 | TWD 161.50 | -1.52% | TWD 165.00 | TWD 168.50 | TWD 160.50 | 165.00K |
| 2026-08-19 | TWD 164.00 | 0.00% | TWD 163.00 | TWD 167.50 | TWD 163.00 | 122.00K |
| 2026-08-18 | TWD 164.00 | -3.53% | TWD 169.50 | TWD 172.50 | TWD 163.00 | 278.03K |
| 2026-08-17 | TWD 170.00 | +1.49% | TWD 168.50 | TWD 172.00 | TWD 168.50 | 149.03K |
| 2026-08-14 | TWD 167.50 | -1.76% | TWD 171.00 | TWD 171.00 | TWD 167.00 | 141.02K |
| 2026-08-13 | TWD 170.50 | -0.87% | TWD 173.50 | TWD 178.00 | TWD 170.50 | 359.10K |
| 2026-08-12 | TWD 172.00 | +2.38% | TWD 169.00 | TWD 172.50 | TWD 168.50 | 223.00K |
| 2026-08-11 | TWD 168.00 | -2.89% | TWD 170.00 | TWD 170.50 | TWD 166.00 | 271.05K |
| 2026-08-10 | TWD 173.00 | +0.87% | TWD 172.50 | TWD 175.50 | TWD 170.00 | 975.09K |
| 2026-08-07 | TWD 171.50 | +2.39% | TWD 170.50 | TWD 182.00 | TWD 170.50 | 1.16M |
| 2026-08-06 | TWD 167.50 | +2.76% | TWD 162.50 | TWD 167.50 | TWD 160.50 | 282.03K |
| 2026-08-05 | TWD 163.00 | +7.24% | TWD 156.50 | TWD 165.50 | TWD 155.50 | 333.00K |
| 2026-08-04 | TWD 152.00 | +0.33% | TWD 150.00 | TWD 154.50 | TWD 149.00 | 156.01K |
| 2026-08-03 | TWD 151.50 | +2.71% | TWD 146.00 | TWD 152.50 | TWD 146.00 | 130.00K |
| 2026-07-31 | TWD 147.50 | +6.50% | TWD 146.00 | TWD 148.50 | TWD 144.00 | 146.03K |
| 2026-07-30 | TWD 138.50 | -4.15% | TWD 144.00 | TWD 145.50 | TWD 138.50 | 273.04K |
| 2026-07-29 | TWD 144.50 | -3.02% | TWD 149.00 | TWD 150.50 | TWD 140.00 | 493.01K |
| 2026-07-28 | TWD 149.00 | -2.93% | TWD 150.50 | TWD 151.00 | TWD 145.00 | 298.02K |
| 2026-07-27 | TWD 153.50 | +1.32% | TWD 153.00 | TWD 153.50 | TWD 150.00 | 64.02K |
| 2026-07-24 | TWD 151.50 | -1.30% | TWD 152.50 | TWD 154.50 | TWD 150.50 | 102.01K |
| 2026-07-23 | TWD 153.50 | -1.60% | TWD 158.00 | TWD 158.00 | TWD 153.00 | 124.00K |
| 2026-07-22 | TWD 156.00 | +2.63% | TWD 155.00 | TWD 159.00 | TWD 155.00 | 148.01K |
| 2026-07-21 | TWD 152.00 | +1.33% | TWD 152.00 | TWD 152.50 | TWD 150.00 | 105.01K |
| 2026-07-20 | TWD 150.00 | -1.32% | TWD 150.50 | TWD 152.00 | TWD 145.00 | 259.02K |
| 2026-07-17 | TWD 152.00 | -5.00% | TWD 157.50 | TWD 157.50 | TWD 150.50 | 330.16K |
| 2026-07-16 | TWD 160.00 | +0.63% | TWD 160.00 | TWD 162.50 | TWD 156.50 | 126.00K |
| 2026-07-15 | TWD 159.00 | +0.63% | TWD 159.00 | TWD 160.00 | TWD 157.00 | 181.20K |
| 2026-07-14 | TWD 158.00 | -4.24% | TWD 165.00 | TWD 165.00 | TWD 153.50 | 477.01K |
| 2026-07-13 | TWD 165.00 | -0.30% | TWD 167.50 | TWD 169.00 | TWD 163.00 | 185.03K |
| 2026-07-10 | TWD 165.50 | 0.00% | TWD 165.50 | TWD 165.50 | TWD 165.50 | 0 |
| 2026-07-09 | TWD 165.50 | -1.78% | TWD 167.50 | TWD 169.00 | TWD 165.50 | 201.10K |
| 2026-07-08 | TWD 168.50 | -0.30% | TWD 171.50 | TWD 173.00 | TWD 167.00 | 156.43K |
| 2026-07-07 | TWD 169.00 | -6.37% | TWD 181.50 | TWD 181.50 | TWD 169.00 | 420.07K |
| 2026-07-06 | TWD 180.50 | +3.74% | TWD 176.50 | TWD 181.50 | TWD 176.00 | 473.14K |
| 2026-07-03 | TWD 174.00 | 0.00% | TWD 174.00 | TWD 176.00 | TWD 171.50 | 242.17K |
| 2026-07-02 | TWD 174.00 | +3.57% | TWD 166.50 | TWD 176.50 | TWD 165.50 | 517.04K |
| 2026-07-01 | TWD 168.00 | +0.60% | TWD 167.00 | TWD 170.00 | TWD 167.00 | 180.06K |
| 2026-06-30 | TWD 167.00 | +2.14% | TWD 167.00 | TWD 167.50 | TWD 164.50 | 176.01K |
| 2026-06-29 | TWD 163.50 | +0.62% | TWD 161.00 | TWD 166.00 | TWD 161.00 | 132.10K |
| 2026-06-26 | TWD 162.50 | -4.69% | TWD 170.00 | TWD 170.00 | TWD 162.00 | 488.38K |
| 2026-06-25 | TWD 170.50 | -0.29% | TWD 172.50 | TWD 174.00 | TWD 170.00 | 238.24K |
| 2026-06-24 | TWD 171.00 | -4.47% | TWD 171.50 | TWD 174.00 | TWD 168.50 | 363.15K |
| 2026-06-23 | TWD 179.00 | -1.38% | TWD 183.00 | TWD 183.00 | TWD 175.00 | 446.11K |
| 2026-06-22 | TWD 181.50 | 0.00% | TWD 183.50 | TWD 185.00 | TWD 181.50 | 343.09K |
| 2026-06-18 | TWD 181.50 | +1.40% | TWD 180.50 | TWD 184.00 | TWD 179.50 | 263.03K |
| 2026-06-17 | TWD 179.00 | -0.28% | TWD 178.00 | TWD 181.50 | TWD 178.00 | 215.01K |
| 2026-06-16 | TWD 179.50 | -0.28% | TWD 183.00 | TWD 183.00 | TWD 178.50 | 225.00K |
| 2026-06-15 | TWD 180.00 | -0.55% | TWD 184.00 | TWD 184.00 | TWD 179.50 | 338.02K |
| 2026-06-12 | TWD 181.00 | +1.12% | TWD 184.50 | TWD 184.50 | TWD 180.50 | 258.04K |
| 2026-06-11 | TWD 179.00 | -0.83% | TWD 178.00 | TWD 180.00 | TWD 171.00 | 549.20K |
| 2026-06-10 | TWD 180.50 | -5.50% | TWD 188.50 | TWD 192.50 | TWD 180.00 | 560.15K |
| 2026-06-09 | TWD 191.00 | 0.00% | TWD 193.50 | TWD 196.50 | TWD 190.50 | 343.80K |
| 2026-06-08 | TWD 191.00 | -2.05% | TWD 177.00 | TWD 191.50 | TWD 177.00 | 649.00K |
| 2026-06-05 | TWD 195.00 | +1.83% | TWD 191.50 | TWD 198.00 | TWD 191.50 | 870.08K |
| 2026-06-04 | TWD 191.50 | -1.79% | TWD 194.50 | TWD 194.50 | TWD 191.00 | 472.09K |
| 2026-06-03 | TWD 195.00 | -1.52% | TWD 200.00 | TWD 201.00 | TWD 194.00 | 641.13K |
| 2026-06-02 | TWD 198.00 | -8.97% | TWD 218.00 | TWD 218.50 | TWD 196.00 | 2.16M |
| 2026-06-01 | TWD 217.50 | -2.03% | TWD 223.50 | TWD 225.00 | TWD 216.00 | 731.85K |
| 2026-05-29 | TWD 222.00 | +4.72% | TWD 213.50 | TWD 229.50 | TWD 211.00 | 1.28M |
| 2026-05-28 | TWD 212.00 | -2.75% | TWD 218.50 | TWD 226.00 | TWD 206.00 | 1.33M |
| 2026-05-27 | TWD 218.00 | -2.68% | TWD 224.00 | TWD 227.00 | TWD 215.50 | 1.68M |