Sports Gear Co., Ltd. (TPE:6768)
Taiwan
· Delayed Price · Currency is TWD 119.00
-1.00 (-0.83%)
At close: Dec 5, 2025
Sports Gear Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 120.50 | 121.50 | 118.50 | 119.00 | 119.00 | -0.83% | 559,538 |
| Dec 4, 2025 | 119.00 | 120.00 | 117.50 | 120.00 | 120.00 | 1.69% | 759,526 |
| Dec 3, 2025 | 120.00 | 120.00 | 117.50 | 118.00 | 118.00 | -0.84% | 481,797 |
| Dec 2, 2025 | 118.50 | 122.00 | 117.50 | 119.00 | 119.00 | 1.28% | 1,381,241 |
| Dec 1, 2025 | 114.00 | 119.50 | 114.00 | 117.50 | 117.50 | 3.07% | 845,644 |
| Nov 28, 2025 | 116.00 | 117.00 | 113.50 | 114.00 | 114.00 | -2.15% | 591,183 |
| Nov 27, 2025 | 117.00 | 117.50 | 115.50 | 116.50 | 116.50 | -0.43% | 281,660 |
| Nov 26, 2025 | 115.00 | 119.00 | 114.50 | 117.00 | 117.00 | 3.08% | 979,411 |
| Nov 25, 2025 | 114.50 | 115.00 | 113.00 | 113.50 | 113.50 | -0.44% | 276,431 |
| Nov 24, 2025 | 114.50 | 119.50 | 114.00 | 114.00 | 114.00 | 0.88% | 1,526,658 |
| Nov 21, 2025 | 111.00 | 113.50 | 111.00 | 113.00 | 113.00 | 1.35% | 775,906 |
| Nov 20, 2025 | 112.00 | 113.00 | 110.50 | 111.50 | 111.50 | 0.90% | 274,915 |
| Nov 19, 2025 | 108.50 | 113.00 | 108.00 | 110.50 | 110.50 | 1.84% | 454,837 |
| Nov 18, 2025 | 114.50 | 114.50 | 108.50 | 108.50 | 108.50 | -5.24% | 1,083,583 |
| Nov 17, 2025 | 117.50 | 117.50 | 114.50 | 114.50 | 114.50 | -1.29% | 327,529 |
| Nov 14, 2025 | 117.50 | 120.50 | 115.50 | 116.00 | 116.00 | -3.33% | 1,052,690 |
| Nov 13, 2025 | 115.00 | 120.00 | 115.00 | 120.00 | 120.00 | 3.90% | 1,528,943 |
| Nov 12, 2025 | 114.00 | 116.00 | 112.00 | 115.50 | 115.50 | 2.67% | 758,224 |
| Nov 11, 2025 | 113.50 | 116.00 | 112.50 | 112.50 | 112.50 | -0.44% | 481,352 |
| Nov 10, 2025 | 115.00 | 116.00 | 112.50 | 113.00 | 113.00 | -2.59% | 349,146 |
| Nov 7, 2025 | 112.00 | 116.00 | 112.00 | 116.00 | 116.00 | 2.20% | 1,385,960 |
| Nov 6, 2025 | 121.00 | 121.00 | 111.50 | 113.50 | 113.50 | -7.35% | 2,906,238 |
| Nov 5, 2025 | 117.00 | 123.00 | 116.50 | 122.50 | 122.50 | 2.94% | 1,641,626 |
| Nov 4, 2025 | 115.50 | 120.00 | 114.50 | 119.00 | 119.00 | 3.48% | 1,324,938 |
| Nov 3, 2025 | 112.50 | 115.50 | 112.00 | 115.00 | 115.00 | 2.22% | 615,955 |
| Oct 31, 2025 | 114.50 | 114.50 | 112.00 | 112.50 | 112.50 | -0.88% | 793,036 |
| Oct 30, 2025 | 113.00 | 114.50 | 112.50 | 113.50 | 113.50 | -0.87% | 646,116 |
| Oct 29, 2025 | 113.50 | 117.00 | 111.50 | 114.50 | 114.50 | 1.78% | 911,909 |
| Oct 28, 2025 | 117.50 | 117.50 | 112.00 | 112.50 | 112.50 | -3.43% | 775,713 |
| Oct 27, 2025 | 117.50 | 117.50 | 114.50 | 116.50 | 116.50 | -0.43% | 884,915 |
| Oct 23, 2025 | 116.00 | 118.00 | 116.00 | 117.00 | 117.00 | 0.86% | 649,553 |
| Oct 22, 2025 | 113.50 | 118.50 | 111.50 | 116.00 | 116.00 | 1.31% | 2,164,116 |
| Oct 21, 2025 | 118.00 | 118.00 | 114.00 | 114.50 | 114.50 | -2.14% | 992,327 |
| Oct 20, 2025 | 120.00 | 120.00 | 116.50 | 117.00 | 117.00 | -2.09% | 1,100,434 |
| Oct 17, 2025 | 119.00 | 119.50 | 117.00 | 119.50 | 119.50 | 0.84% | 530,486 |
| Oct 16, 2025 | 121.50 | 123.00 | 116.50 | 118.50 | 118.50 | -3.66% | 2,097,024 |
| Oct 15, 2025 | 117.00 | 123.00 | 116.50 | 123.00 | 123.00 | 6.03% | 2,890,337 |
| Oct 14, 2025 | 119.00 | 120.50 | 116.00 | 116.00 | 116.00 | -1.69% | 1,485,165 |
| Oct 13, 2025 | 116.00 | 119.50 | 115.50 | 118.00 | 118.00 | -1.67% | 1,587,610 |
| Oct 9, 2025 | 122.00 | 125.00 | 120.00 | 120.00 | 120.00 | -2.83% | 2,950,091 |
| Oct 8, 2025 | 117.50 | 124.50 | 116.00 | 123.50 | 123.50 | 5.56% | 2,840,956 |
| Oct 7, 2025 | 115.00 | 118.00 | 114.50 | 117.00 | 117.00 | 0.43% | 1,539,596 |
| Oct 3, 2025 | 114.00 | 119.00 | 110.50 | 116.50 | 116.50 | 4.02% | 6,484,075 |
| Oct 2, 2025 | 103.00 | 112.00 | 103.00 | 112.00 | 112.00 | 9.80% | 4,250,097 |
| Oct 1, 2025 | 103.00 | 103.00 | 101.50 | 102.00 | 102.00 | - | 230,156 |
| Sep 30, 2025 | 103.00 | 103.50 | 101.00 | 102.00 | 102.00 | -1.92% | 441,707 |
| Sep 26, 2025 | 103.00 | 104.00 | 100.50 | 104.00 | 104.00 | 0.97% | 903,200 |
| Sep 25, 2025 | 103.50 | 105.00 | 102.50 | 103.00 | 103.00 | -0.48% | 435,722 |
| Sep 24, 2025 | 105.50 | 106.00 | 103.00 | 103.50 | 103.50 | -0.96% | 692,002 |
| Sep 23, 2025 | 108.00 | 108.00 | 104.00 | 104.50 | 104.50 | -2.79% | 1,406,473 |
| Sep 22, 2025 | 106.50 | 109.00 | 105.00 | 107.50 | 107.50 | 1.42% | 902,336 |
| Sep 19, 2025 | 105.50 | 107.50 | 105.00 | 106.00 | 106.00 | 1.92% | 1,453,497 |
| Sep 18, 2025 | 101.00 | 106.50 | 101.00 | 104.00 | 104.00 | 3.48% | 2,088,726 |
| Sep 17, 2025 | 100.00 | 103.00 | 100.00 | 100.50 | 100.50 | 1.01% | 729,142 |
| Sep 16, 2025 | 100.00 | 100.50 | 99.50 | 99.50 | 99.50 | - | 254,302 |
| Sep 15, 2025 | 100.00 | 100.00 | 99.10 | 99.50 | 99.50 | -0.40% | 241,851 |
| Sep 12, 2025 | 100.00 | 101.00 | 98.90 | 99.90 | 99.90 | 1.73% | 431,313 |
| Sep 11, 2025 | 100.50 | 100.50 | 98.00 | 98.20 | 98.20 | -2.29% | 1,555,965 |
| Sep 10, 2025 | 102.00 | 102.00 | 100.50 | 100.50 | 100.50 | -2.90% | 575,850 |
| Sep 9, 2025 | 102.50 | 103.50 | 99.90 | 103.50 | 103.50 | 1.97% | 886,024 |
| Sep 8, 2025 | 101.50 | 102.00 | 99.30 | 101.50 | 101.50 | -1.46% | 1,834,410 |
| Sep 5, 2025 | 103.00 | 103.00 | 100.50 | 103.00 | 103.00 | 1.48% | 860,793 |
| Sep 4, 2025 | 100.00 | 103.50 | 100.00 | 101.50 | 101.50 | 1.50% | 886,174 |
| Sep 3, 2025 | 100.00 | 101.00 | 99.80 | 100.00 | 100.00 | -0.50% | 931,747 |
| Sep 2, 2025 | 102.00 | 103.00 | 100.00 | 100.50 | 100.50 | -1.47% | 1,044,654 |
| Sep 1, 2025 | 104.50 | 104.50 | 101.50 | 102.00 | 102.00 | -2.39% | 737,036 |
| Aug 29, 2025 | 106.00 | 106.50 | 104.50 | 104.50 | 104.50 | -0.95% | 411,837 |
| Aug 28, 2025 | 105.00 | 107.50 | 104.50 | 105.50 | 105.50 | 0.48% | 745,338 |
| Aug 27, 2025 | 103.50 | 105.50 | 103.50 | 105.00 | 105.00 | 1.45% | 545,801 |
| Aug 26, 2025 | 104.00 | 104.00 | 102.00 | 103.50 | 103.50 | -0.96% | 606,260 |
| Aug 25, 2025 | 104.00 | 105.00 | 104.00 | 104.50 | 104.50 | 1.46% | 316,865 |
| Aug 22, 2025 | 104.50 | 105.00 | 103.00 | 103.00 | 103.00 | -1.44% | 399,967 |
| Aug 21, 2025 | 104.50 | 105.50 | 104.00 | 104.50 | 104.50 | - | 268,251 |
| Aug 20, 2025 | 104.50 | 105.00 | 102.00 | 104.50 | 104.50 | 0.48% | 1,001,356 |
| Aug 19, 2025 | 106.50 | 106.50 | 103.50 | 104.00 | 104.00 | -2.35% | 1,160,666 |
| Aug 18, 2025 | 111.00 | 111.00 | 105.50 | 106.50 | 106.50 | -3.62% | 1,722,517 |
| Aug 15, 2025 | 110.00 | 111.00 | 108.00 | 110.50 | 110.50 | 1.84% | 869,243 |
| Aug 14, 2025 | 110.00 | 113.00 | 108.50 | 108.50 | 108.50 | -0.46% | 1,575,102 |
| Aug 13, 2025 | 109.00 | 111.00 | 108.00 | 109.00 | 109.00 | 0.46% | 829,719 |
| Aug 12, 2025 | 112.00 | 112.50 | 108.00 | 108.50 | 108.50 | -3.13% | 2,092,656 |
| Aug 11, 2025 | 112.50 | 113.50 | 110.50 | 112.00 | 112.00 | 0.45% | 859,050 |
| Aug 8, 2025 | 108.50 | 113.00 | 105.50 | 111.50 | 111.50 | 4.21% | 1,994,225 |
| Aug 7, 2025 | 108.50 | 109.50 | 106.50 | 107.00 | 107.00 | - | 1,166,461 |
| Aug 6, 2025 | 105.50 | 108.00 | 105.00 | 107.00 | 107.00 | 1.42% | 1,153,780 |
| Aug 5, 2025 | 105.50 | 106.00 | 104.00 | 105.50 | 105.50 | 1.44% | 1,195,597 |
| Aug 4, 2025 | 101.00 | 104.50 | 100.00 | 104.00 | 104.00 | 2.46% | 837,431 |
| Aug 1, 2025 | 100.50 | 102.00 | 99.50 | 101.50 | 101.50 | 0.50% | 283,679 |
| Jul 31, 2025 | 102.00 | 102.50 | 101.00 | 101.00 | 101.00 | -0.98% | 512,446 |
| Jul 30, 2025 | 101.50 | 103.00 | 101.50 | 102.00 | 102.00 | 0.49% | 350,332 |
| Jul 29, 2025 | 102.00 | 103.00 | 100.00 | 101.50 | 101.50 | -0.49% | 883,646 |
| Jul 28, 2025 | 104.00 | 104.00 | 102.00 | 102.00 | 102.00 | -0.97% | 798,050 |
| Jul 25, 2025 | 103.50 | 105.00 | 102.50 | 103.00 | 103.00 | - | 618,514 |
| Jul 24, 2025 | 106.00 | 106.00 | 102.50 | 103.00 | 103.00 | -1.90% | 1,115,277 |
| Jul 23, 2025 | 105.00 | 106.00 | 104.50 | 105.00 | 105.00 | 1.45% | 1,014,347 |
| Jul 22, 2025 | 106.50 | 108.50 | 103.00 | 103.50 | 103.50 | - | 2,354,638 |
| Jul 21, 2025 | 103.00 | 105.50 | 102.50 | 103.50 | 103.50 | 0.98% | 565,313 |
| Jul 18, 2025 | 104.50 | 105.00 | 102.50 | 102.50 | 102.50 | -0.97% | 717,095 |
| Jul 17, 2025 | 102.00 | 106.00 | 102.00 | 103.50 | 103.50 | 1.97% | 952,518 |
| Jul 16, 2025 | 102.00 | 103.50 | 101.50 | 101.50 | 101.50 | -0.49% | 450,023 |
| Jul 15, 2025 | 102.00 | 103.00 | 101.50 | 102.00 | 102.00 | 0.49% | 310,745 |