Khgears International Limited (TPE:4571)
Taiwan
· Delayed Price · Currency is TWD 177.00
+7.00 (4.12%)
Apr 29, 2026, 1:30 PM CST
Khgears International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 171.00 | 180.00 | 168.50 | 177.00 | 177.00 | 4.12% | 638,595 |
| Apr 28, 2026 | 164.00 | 172.50 | 162.00 | 170.00 | 170.00 | 4.29% | 394,363 |
| Apr 27, 2026 | 175.00 | 175.00 | 163.00 | 163.00 | 163.00 | -4.96% | 490,313 |
| Apr 24, 2026 | 171.00 | 184.00 | 166.00 | 171.50 | 171.50 | -2.83% | 1,573,012 |
| Apr 23, 2026 | 165.50 | 178.00 | 163.00 | 176.50 | 176.50 | 8.95% | 2,028,608 |
| Apr 22, 2026 | 161.50 | 165.00 | 161.00 | 162.00 | 162.00 | 1.25% | 376,575 |
| Apr 21, 2026 | 161.50 | 162.00 | 159.00 | 160.00 | 160.00 | -0.31% | 192,662 |
| Apr 20, 2026 | 160.00 | 164.00 | 159.50 | 160.50 | 160.50 | 0.31% | 330,017 |
| Apr 17, 2026 | 159.50 | 161.00 | 159.50 | 160.00 | 160.00 | 0.31% | 140,280 |
| Apr 16, 2026 | 162.00 | 162.50 | 159.00 | 159.50 | 159.50 | -0.31% | 240,526 |
| Apr 15, 2026 | 162.00 | 162.50 | 158.00 | 160.00 | 160.00 | 1.59% | 276,100 |
| Apr 14, 2026 | 155.50 | 158.50 | 155.00 | 157.50 | 157.50 | 2.27% | 305,437 |
| Apr 13, 2026 | 154.00 | 154.50 | 151.50 | 154.00 | 154.00 | - | 184,540 |
| Apr 10, 2026 | 155.50 | 155.50 | 153.00 | 154.00 | 154.00 | 0.65% | 133,980 |
| Apr 9, 2026 | 152.50 | 155.00 | 152.00 | 153.00 | 153.00 | -0.33% | 147,068 |
| Apr 8, 2026 | 151.00 | 155.00 | 151.00 | 153.50 | 153.50 | 3.37% | 187,029 |
| Apr 7, 2026 | 150.00 | 150.00 | 147.50 | 148.50 | 148.50 | - | 118,272 |
| Apr 2, 2026 | 152.50 | 152.50 | 147.00 | 148.50 | 148.50 | -1.33% | 210,600 |
| Apr 1, 2026 | 150.50 | 153.50 | 150.00 | 150.50 | 150.50 | 1.35% | 193,721 |
| Mar 31, 2026 | 154.50 | 156.00 | 148.50 | 148.50 | 148.50 | -3.88% | 314,751 |
| Mar 30, 2026 | 157.00 | 158.00 | 154.00 | 154.50 | 154.50 | -2.83% | 275,125 |
| Mar 27, 2026 | 157.50 | 159.50 | 157.50 | 159.00 | 159.00 | -0.93% | 129,087 |
| Mar 26, 2026 | 164.00 | 164.50 | 160.50 | 160.50 | 160.50 | -1.23% | 203,686 |
| Mar 25, 2026 | 163.00 | 165.00 | 162.50 | 162.50 | 162.50 | 0.31% | 260,433 |
| Mar 24, 2026 | 163.00 | 163.00 | 157.00 | 162.00 | 162.00 | 1.57% | 203,166 |
| Mar 23, 2026 | 159.00 | 164.00 | 158.00 | 159.50 | 159.50 | -1.85% | 253,277 |
| Mar 20, 2026 | 164.00 | 164.50 | 162.00 | 162.50 | 162.50 | -0.31% | 218,369 |
| Mar 19, 2026 | 164.00 | 166.00 | 163.00 | 163.00 | 163.00 | -1.81% | 210,447 |
| Mar 18, 2026 | 167.00 | 167.50 | 163.50 | 166.00 | 166.00 | 0.61% | 292,941 |
| Mar 17, 2026 | 168.00 | 168.00 | 164.50 | 165.00 | 165.00 | -0.90% | 284,714 |
| Mar 16, 2026 | 167.00 | 169.00 | 166.00 | 166.50 | 166.50 | 1.52% | 274,875 |
| Mar 13, 2026 | 161.00 | 165.50 | 160.00 | 164.00 | 164.00 | 1.23% | 230,597 |
| Mar 12, 2026 | 163.50 | 164.00 | 161.50 | 162.00 | 162.00 | -1.52% | 209,194 |
| Mar 11, 2026 | 161.00 | 165.50 | 161.00 | 164.50 | 164.50 | 3.13% | 265,669 |
| Mar 10, 2026 | 161.50 | 161.50 | 158.00 | 159.50 | 159.50 | 1.59% | 281,826 |
| Mar 9, 2026 | 158.00 | 158.50 | 155.00 | 157.00 | 157.00 | -8.72% | 580,637 |
| Mar 6, 2026 | 174.00 | 174.50 | 171.50 | 172.00 | 172.00 | -1.15% | 158,073 |
| Mar 5, 2026 | 176.00 | 179.50 | 173.00 | 174.00 | 174.00 | 1.16% | 352,108 |
| Mar 4, 2026 | 174.00 | 177.50 | 170.50 | 172.00 | 172.00 | -4.44% | 716,718 |
| Mar 3, 2026 | 188.50 | 191.50 | 179.50 | 180.00 | 180.00 | -6.01% | 949,955 |
| Mar 2, 2026 | 185.00 | 198.00 | 184.00 | 191.50 | 191.50 | 4.64% | 2,088,137 |
| Feb 26, 2026 | 177.50 | 184.00 | 177.50 | 183.00 | 183.00 | 4.27% | 790,580 |
| Feb 25, 2026 | 178.00 | 178.50 | 175.00 | 175.50 | 175.50 | -0.85% | 324,094 |
| Feb 24, 2026 | 176.00 | 177.50 | 175.50 | 177.00 | 177.00 | 0.28% | 294,737 |
| Feb 23, 2026 | 174.00 | 176.50 | 171.50 | 176.50 | 176.50 | 2.62% | 388,330 |
| Feb 11, 2026 | 174.50 | 174.50 | 171.00 | 172.00 | 172.00 | -0.86% | 227,237 |
| Feb 10, 2026 | 177.00 | 177.00 | 173.00 | 173.50 | 173.50 | -0.86% | 228,837 |
| Feb 9, 2026 | 178.00 | 178.00 | 173.50 | 175.00 | 175.00 | 0.57% | 284,922 |
| Feb 6, 2026 | 172.00 | 175.00 | 169.50 | 174.00 | 174.00 | -1.14% | 367,282 |
| Feb 5, 2026 | 179.00 | 181.00 | 176.00 | 176.00 | 176.00 | -3.03% | 461,885 |
| Feb 4, 2026 | 182.00 | 185.00 | 180.00 | 181.50 | 181.50 | -0.55% | 667,945 |
| Feb 3, 2026 | 184.50 | 185.50 | 176.50 | 182.50 | 182.50 | 1.11% | 637,333 |
| Feb 2, 2026 | 184.00 | 186.50 | 176.50 | 180.50 | 180.50 | -3.48% | 807,781 |
| Jan 30, 2026 | 195.00 | 195.00 | 180.50 | 187.00 | 187.00 | -3.11% | 1,344,400 |
| Jan 29, 2026 | 198.50 | 201.50 | 190.00 | 193.00 | 193.00 | -4.69% | 3,620,897 |
| Jan 28, 2026 | 193.00 | 202.50 | 190.50 | 202.50 | 202.50 | 9.76% | 6,011,049 |
| Jan 27, 2026 | 182.00 | 186.00 | 179.00 | 184.50 | 184.50 | 2.50% | 1,448,715 |
| Jan 26, 2026 | 172.50 | 184.00 | 170.00 | 180.00 | 180.00 | 5.88% | 1,451,859 |
| Jan 23, 2026 | 171.00 | 173.50 | 169.00 | 170.00 | 170.00 | 0.59% | 357,253 |
| Jan 22, 2026 | 172.00 | 174.50 | 169.00 | 169.00 | 169.00 | 0.60% | 273,451 |
| Jan 21, 2026 | 167.50 | 173.50 | 167.50 | 168.00 | 168.00 | -0.59% | 255,646 |
| Jan 20, 2026 | 171.50 | 172.00 | 169.00 | 169.00 | 169.00 | -1.17% | 251,850 |
| Jan 19, 2026 | 174.50 | 174.50 | 170.50 | 171.00 | 171.00 | -2.01% | 456,664 |
| Jan 16, 2026 | 173.00 | 178.50 | 172.00 | 174.50 | 174.50 | 2.65% | 1,735,816 |
| Jan 15, 2026 | 170.00 | 171.50 | 167.50 | 170.00 | 170.00 | -0.87% | 301,293 |
| Jan 14, 2026 | 169.00 | 172.50 | 168.00 | 171.50 | 171.50 | 2.39% | 649,571 |
| Jan 13, 2026 | 168.00 | 169.00 | 164.50 | 167.50 | 167.50 | 0.90% | 258,909 |
| Jan 12, 2026 | 163.50 | 166.00 | 163.50 | 166.00 | 166.00 | 0.91% | 151,320 |
| Jan 9, 2026 | 167.00 | 168.00 | 163.00 | 164.50 | 164.50 | -0.60% | 112,228 |
| Jan 8, 2026 | 168.00 | 168.50 | 165.50 | 165.50 | 165.50 | -0.90% | 140,761 |
| Jan 7, 2026 | 170.00 | 170.00 | 166.50 | 167.00 | 167.00 | -0.60% | 194,780 |
| Jan 6, 2026 | 165.00 | 171.00 | 164.50 | 168.00 | 168.00 | 2.13% | 548,545 |
| Jan 5, 2026 | 165.00 | 166.00 | 161.50 | 164.50 | 164.50 | - | 212,235 |
| Jan 2, 2026 | 163.50 | 166.00 | 163.00 | 164.50 | 164.50 | 0.92% | 142,580 |
| Dec 31, 2025 | 164.50 | 165.00 | 162.50 | 163.00 | 163.00 | -0.61% | 85,357 |
| Dec 30, 2025 | 165.00 | 165.00 | 162.50 | 164.00 | 164.00 | -0.61% | 101,446 |
| Dec 29, 2025 | 163.00 | 168.50 | 163.00 | 165.00 | 165.00 | 1.23% | 310,237 |
| Dec 26, 2025 | 162.00 | 163.50 | 161.50 | 163.00 | 163.00 | 0.62% | 129,955 |
| Dec 24, 2025 | 162.00 | 163.50 | 162.00 | 162.00 | 162.00 | - | 91,599 |
| Dec 23, 2025 | 162.00 | 164.50 | 161.50 | 162.00 | 162.00 | 0.31% | 172,593 |
| Dec 22, 2025 | 159.00 | 163.00 | 159.00 | 161.50 | 161.50 | 2.54% | 161,880 |
| Dec 19, 2025 | 158.50 | 159.00 | 157.00 | 157.50 | 157.50 | -0.32% | 114,592 |
| Dec 18, 2025 | 160.00 | 160.00 | 157.50 | 158.00 | 158.00 | -1.25% | 158,330 |
| Dec 17, 2025 | 160.50 | 162.50 | 160.00 | 160.00 | 160.00 | - | 88,406 |
| Dec 16, 2025 | 162.00 | 162.00 | 157.50 | 160.00 | 160.00 | -1.84% | 270,871 |
| Dec 15, 2025 | 161.00 | 163.50 | 161.00 | 163.00 | 163.00 | - | 115,438 |
| Dec 12, 2025 | 163.00 | 165.00 | 163.00 | 163.00 | 163.00 | 0.31% | 119,714 |
| Dec 11, 2025 | 164.00 | 165.50 | 162.00 | 162.50 | 162.50 | - | 186,277 |
| Dec 10, 2025 | 165.00 | 165.00 | 162.00 | 162.50 | 162.50 | -0.91% | 139,309 |
| Dec 9, 2025 | 166.50 | 167.00 | 163.50 | 164.00 | 164.00 | -2.09% | 244,435 |
| Dec 8, 2025 | 170.50 | 170.50 | 166.50 | 167.50 | 167.50 | -0.59% | 227,998 |
| Dec 5, 2025 | 169.00 | 174.50 | 168.00 | 168.50 | 168.50 | 0.90% | 839,240 |
| Dec 4, 2025 | 163.50 | 171.50 | 163.50 | 167.00 | 167.00 | 3.41% | 575,191 |
| Dec 3, 2025 | 161.50 | 162.50 | 160.50 | 161.50 | 161.50 | - | 107,102 |
| Dec 2, 2025 | 163.50 | 164.00 | 160.50 | 161.50 | 161.50 | -0.31% | 137,553 |
| Dec 1, 2025 | 165.00 | 165.00 | 161.50 | 162.00 | 162.00 | -1.82% | 168,077 |
| Nov 28, 2025 | 167.50 | 167.50 | 164.50 | 165.00 | 165.00 | -0.30% | 125,128 |
| Nov 27, 2025 | 169.00 | 169.00 | 165.00 | 165.50 | 165.50 | -0.60% | 154,565 |
| Nov 26, 2025 | 161.50 | 167.50 | 161.50 | 166.50 | 166.50 | 3.74% | 412,132 |
| Nov 25, 2025 | 161.50 | 165.00 | 160.50 | 160.50 | 160.50 | - | 200,672 |