Khgears International Ltd.(TW:4571)
NT$149.50+3.00 (+2.05%)
TW:4571
Khgears International Ltd. historical prices
NT$149.50
At close:+3.00 (+2.05%)
Khgears International Ltd. (4571) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 145.00 | 150.00 | 145.00 | 149.50 | 149.50 | +2.05% | 74,927 | 0.62 |
| Nov 10, 2026 | 150.50 | 153.00 | 146.50 | 146.50 | 146.50 | -0.68% | 142,426 | 1.14 |
| Nov 09, 2026 | 144.00 | 153.00 | 144.00 | 151.00 | 151.00 | +2.37% | 124,304 | 0.98 |
| Nov 06, 2026 | 132.00 | 148.50 | 132.00 | 147.50 | 147.50 | +1.03% | 298,070 | 2.36 |
| Nov 05, 2026 | 152.00 | 152.00 | 146.00 | 146.00 | 146.00 | -4.89% | 154,029 | 1.10 |
| Nov 04, 2026 | 153.00 | 155.50 | 145.50 | 153.50 | 153.50 | +0.33% | 261,710 | 1.70 |
| Nov 03, 2026 | 160.00 | 160.00 | 152.50 | 153.00 | 153.00 | -4.08% | 200,530 | 1.29 |
| Nov 02, 2026 | 154.50 | 162.00 | 154.50 | 159.50 | 159.50 | +0.95% | 99,178 | 0.62 |
| Oct 30, 2026 | 158.00 | 159.00 | 156.00 | 158.00 | 158.00 | -1.25% | 121,879 | 0.76 |
| Oct 29, 2026 | 162.50 | 162.50 | 158.00 | 160.00 | 160.00 | -1.23% | 98,388 | 0.61 |
| Oct 28, 2026 | 163.00 | 163.00 | 159.50 | 162.00 | 162.00 | +0.31% | 94,813 | 0.59 |
| Oct 27, 2026 | 159.00 | 163.00 | 159.00 | 161.50 | 161.50 | +1.89% | 99,061 | 0.60 |
| Oct 26, 2026 | 158.50 | 161.50 | 158.00 | 158.50 | 158.50 | +0.00% | 0 | 0.00 |
| Oct 23, 2026 | 158.50 | 161.50 | 158.00 | 158.50 | 158.50 | +0.00% | 0 | 0.00 |
| Oct 22, 2026 | 161.50 | 161.50 | 158.00 | 158.50 | 158.50 | -0.94% | 78,896 | 0.45 |
| Oct 21, 2026 | 161.50 | 162.00 | 159.50 | 160.00 | 160.00 | +0.00% | 83,521 | 0.47 |
| Oct 20, 2026 | 160.00 | 162.00 | 160.00 | 160.00 | 160.00 | +0.00% | 105,862 | 0.60 |
| Oct 19, 2026 | 156.00 | 162.00 | 155.00 | 160.00 | 160.00 | +1.27% | 228,107 | 1.29 |
| Oct 16, 2026 | 161.50 | 162.00 | 158.00 | 158.00 | 158.00 | -1.86% | 321,935 | 1.86 |
| Oct 15, 2026 | 155.50 | 162.00 | 154.00 | 161.00 | 161.00 | +2.22% | 365,639 | 2.13 |
| Oct 14, 2026 | 154.50 | 158.00 | 154.50 | 157.50 | 157.50 | +2.61% | 137,699 | 0.79 |
| Oct 13, 2026 | 155.00 | 155.00 | 152.00 | 153.50 | 153.50 | -0.97% | 105,267 | 0.60 |
| Oct 12, 2026 | 153.50 | 157.50 | 153.50 | 155.00 | 155.00 | +2.31% | 151,501 | 0.86 |
| Oct 09, 2026 | 151.50 | 153.00 | 151.50 | 151.50 | 151.50 | +0.00% | 0 | 0.00 |
| Oct 08, 2026 | 153.00 | 153.00 | 151.50 | 151.50 | 151.50 | -1.30% | 83,578 | 0.45 |
| Oct 07, 2026 | 153.50 | 154.00 | 153.00 | 153.50 | 153.50 | +0.00% | 51,868 | 0.28 |
| Oct 06, 2026 | 153.50 | 154.50 | 153.00 | 153.50 | 153.50 | -0.32% | 82,264 | 0.44 |
| Oct 05, 2026 | 154.50 | 156.00 | 153.50 | 154.00 | 154.00 | +0.00% | 109,326 | 0.58 |
| Oct 02, 2026 | 154.00 | 155.00 | 153.00 | 154.00 | 154.00 | +0.00% | 63,548 | 0.33 |
| Oct 01, 2026 | 152.50 | 154.00 | 152.50 | 154.00 | 154.00 | +0.33% | 56,720 | 0.28 |
| Sep 30, 2026 | 152.50 | 154.50 | 152.50 | 153.50 | 153.50 | +0.66% | 97,627 | 0.48 |
| Sep 29, 2026 | 152.00 | 153.50 | 152.00 | 152.50 | 152.50 | +0.00% | 46,746 | 0.22 |
| Sep 28, 2026 | 152.50 | 153.00 | 151.00 | 152.50 | 152.50 | +0.00% | 0 | 0.00 |
| Sep 25, 2026 | 152.50 | 153.00 | 151.00 | 152.50 | 152.50 | +0.00% | 0 | 0.00 |
| Sep 24, 2026 | 151.00 | 153.00 | 151.00 | 152.50 | 152.50 | -0.33% | 61,006 | 0.28 |
| Sep 23, 2026 | 150.00 | 153.00 | 150.00 | 153.00 | 153.00 | +2.00% | 70,510 | 0.32 |
| Sep 22, 2026 | 152.00 | 152.00 | 150.00 | 150.00 | 150.00 | -0.99% | 140,965 | 0.63 |
| Sep 21, 2026 | 152.50 | 152.50 | 150.00 | 151.50 | 151.50 | +0.00% | 113,014 | 0.49 |
| Sep 18, 2026 | 150.50 | 152.00 | 150.00 | 151.50 | 151.50 | +1.34% | 49,916 | 0.21 |
| Sep 17, 2026 | 149.00 | 151.50 | 149.00 | 149.50 | 149.50 | +0.34% | 54,325 | 0.23 |
| Sep 16, 2026 | 146.50 | 151.00 | 146.50 | 149.00 | 149.00 | +1.02% | 53,184 | 0.22 |
| Sep 15, 2026 | 150.50 | 150.50 | 147.50 | 147.50 | 147.50 | -1.01% | 98,967 | 0.41 |
| Sep 14, 2026 | 147.50 | 149.50 | 146.50 | 149.00 | 149.00 | -1.00% | 78,239 | 0.32 |
| Sep 11, 2026 | 151.00 | 151.00 | 149.00 | 150.50 | 150.50 | +0.00% | 118,528 | 0.48 |
| Sep 10, 2026 | 151.50 | 153.50 | 150.50 | 150.50 | 150.50 | -0.66% | 89,225 | 0.36 |
| Sep 09, 2026 | 154.00 | 154.00 | 151.00 | 151.50 | 151.50 | -2.26% | 278,734 | 1.11 |
| Sep 08, 2026 | 158.00 | 158.00 | 155.00 | 155.00 | 155.00 | -1.90% | 92,157 | 0.36 |
| Sep 07, 2026 | 163.50 | 163.50 | 158.00 | 158.00 | 158.00 | -2.17% | 152,117 | 0.58 |
| Sep 04, 2026 | 155.00 | 161.50 | 154.50 | 161.50 | 161.50 | +4.53% | 235,470 | 0.88 |
| Sep 03, 2026 | 160.50 | 161.50 | 154.00 | 154.50 | 154.50 | -2.22% | 195,023 | 0.71 |
