Sports Gear Co., Ltd. (TPE:6768)
Taiwan
· Delayed Price · Currency is TWD 77.30
-0.20 (-0.26%)
Apr 29, 2026, 1:30 PM CST
Sports Gear Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 75.70 | 78.10 | 74.70 | 77.50 | 77.50 | 4.17% | 821,761 |
| Apr 27, 2026 | 77.20 | 77.20 | 74.10 | 74.40 | 74.40 | -4.12% | 1,383,204 |
| Apr 24, 2026 | 79.30 | 79.30 | 76.40 | 77.60 | 77.60 | -1.77% | 1,394,532 |
| Apr 23, 2026 | 83.20 | 83.20 | 78.00 | 79.00 | 79.00 | -4.36% | 1,611,192 |
| Apr 22, 2026 | 83.60 | 83.60 | 82.30 | 82.60 | 82.60 | -2.25% | 642,742 |
| Apr 21, 2026 | 85.80 | 85.80 | 83.90 | 84.50 | 84.50 | -0.12% | 327,146 |
| Apr 20, 2026 | 86.50 | 86.50 | 84.60 | 84.60 | 84.60 | -0.94% | 342,367 |
| Apr 17, 2026 | 86.40 | 86.40 | 85.00 | 85.40 | 85.40 | -0.35% | 381,207 |
| Apr 16, 2026 | 83.80 | 86.20 | 83.70 | 85.70 | 85.70 | 2.76% | 646,622 |
| Apr 15, 2026 | 83.00 | 83.50 | 82.30 | 83.40 | 83.40 | 1.83% | 392,650 |
| Apr 14, 2026 | 82.30 | 82.50 | 81.20 | 81.90 | 81.90 | 0.99% | 406,009 |
| Apr 13, 2026 | 83.60 | 83.60 | 80.50 | 81.10 | 81.10 | -2.99% | 1,346,454 |
| Apr 10, 2026 | 84.50 | 85.40 | 83.60 | 83.60 | 83.60 | 1.70% | 438,270 |
| Apr 9, 2026 | 87.10 | 87.40 | 81.30 | 82.20 | 82.20 | -5.19% | 2,605,534 |
| Apr 8, 2026 | 84.20 | 87.30 | 84.00 | 86.70 | 86.70 | 3.96% | 407,198 |
| Apr 7, 2026 | 85.20 | 85.30 | 83.20 | 83.40 | 83.40 | -1.42% | 536,967 |
| Apr 2, 2026 | 88.00 | 88.00 | 84.50 | 84.60 | 84.60 | -3.86% | 885,633 |
| Apr 1, 2026 | 88.80 | 90.90 | 87.30 | 88.00 | 88.00 | 1.03% | 387,841 |
| Mar 31, 2026 | 87.80 | 89.20 | 86.10 | 87.10 | 87.10 | -1.02% | 348,162 |
| Mar 30, 2026 | 88.20 | 89.50 | 88.00 | 88.00 | 88.00 | -2.65% | 395,654 |
| Mar 27, 2026 | 89.00 | 90.50 | 88.50 | 90.40 | 90.40 | -0.11% | 477,654 |
| Mar 26, 2026 | 92.10 | 92.30 | 90.40 | 90.50 | 90.50 | -1.09% | 189,866 |
| Mar 25, 2026 | 92.50 | 92.50 | 90.90 | 91.50 | 91.50 | 0.66% | 379,480 |
| Mar 24, 2026 | 93.90 | 93.90 | 90.30 | 90.90 | 90.90 | -1.20% | 561,233 |
| Mar 23, 2026 | 90.80 | 94.40 | 90.10 | 92.00 | 92.00 | -3.16% | 348,037 |
| Mar 20, 2026 | 93.70 | 95.80 | 93.30 | 95.00 | 95.00 | 1.39% | 506,582 |
| Mar 19, 2026 | 99.30 | 100.50 | 93.30 | 93.70 | 93.70 | -7.23% | 1,715,706 |
| Mar 18, 2026 | 99.80 | 101.50 | 99.00 | 101.00 | 101.00 | 2.43% | 663,169 |
| Mar 17, 2026 | 96.80 | 99.00 | 95.20 | 98.60 | 98.60 | 2.92% | 915,238 |
| Mar 16, 2026 | 93.70 | 96.80 | 92.90 | 95.80 | 95.80 | 2.79% | 1,220,487 |
| Mar 13, 2026 | 92.50 | 93.70 | 91.40 | 93.20 | 93.20 | 0.76% | 669,558 |
| Mar 12, 2026 | 90.80 | 92.80 | 90.80 | 92.50 | 92.50 | 1.09% | 325,800 |
| Mar 11, 2026 | 91.00 | 92.30 | 89.90 | 91.50 | 91.50 | - | 351,025 |
| Mar 10, 2026 | 91.90 | 91.90 | 88.30 | 91.50 | 91.50 | 3.86% | 787,507 |
| Mar 9, 2026 | 87.00 | 89.90 | 86.00 | 88.10 | 88.10 | -5.27% | 889,515 |
| Mar 6, 2026 | 94.00 | 94.50 | 91.80 | 93.00 | 93.00 | -3.13% | 540,271 |
| Mar 5, 2026 | 95.20 | 97.50 | 95.20 | 96.00 | 96.00 | 2.13% | 448,408 |
| Mar 4, 2026 | 98.20 | 98.20 | 93.70 | 94.00 | 94.00 | -4.76% | 888,126 |
| Mar 3, 2026 | 100.00 | 101.00 | 98.00 | 98.70 | 98.70 | -1.30% | 788,530 |
| Mar 2, 2026 | 100.50 | 101.50 | 99.40 | 100.00 | 100.00 | -0.50% | 349,463 |
| Feb 26, 2026 | 101.00 | 102.00 | 100.00 | 100.50 | 100.50 | -0.50% | 360,739 |
| Feb 25, 2026 | 101.00 | 101.50 | 99.30 | 101.00 | 101.00 | 0.50% | 945,635 |
| Feb 24, 2026 | 104.00 | 104.00 | 100.50 | 100.50 | 100.50 | -2.43% | 690,413 |
| Feb 23, 2026 | 102.00 | 104.00 | 101.00 | 103.00 | 103.00 | 2.49% | 868,427 |
| Feb 11, 2026 | 100.00 | 101.00 | 99.90 | 100.50 | 100.50 | - | 240,479 |
| Feb 10, 2026 | 99.90 | 101.00 | 99.10 | 100.50 | 100.50 | 0.60% | 288,491 |
| Feb 9, 2026 | 101.50 | 101.50 | 99.80 | 99.90 | 99.90 | -0.60% | 236,932 |
| Feb 6, 2026 | 101.50 | 101.50 | 98.70 | 100.50 | 100.50 | -0.99% | 529,857 |
| Feb 5, 2026 | 102.50 | 104.50 | 101.50 | 101.50 | 101.50 | -0.49% | 365,657 |
| Feb 4, 2026 | 101.50 | 102.00 | 100.50 | 102.00 | 102.00 | 0.49% | 227,093 |
| Feb 3, 2026 | 102.50 | 102.50 | 100.50 | 101.50 | 101.50 | 0.50% | 231,863 |
| Feb 2, 2026 | 101.50 | 102.50 | 99.70 | 101.00 | 101.00 | -0.49% | 900,516 |
| Jan 30, 2026 | 105.00 | 105.00 | 101.50 | 101.50 | 101.50 | -2.40% | 577,610 |
| Jan 29, 2026 | 105.00 | 105.00 | 103.00 | 104.00 | 104.00 | -0.95% | 317,295 |
| Jan 28, 2026 | 105.50 | 106.00 | 104.50 | 105.00 | 105.00 | - | 280,775 |
| Jan 27, 2026 | 107.50 | 109.50 | 104.50 | 105.00 | 105.00 | -2.33% | 709,030 |
| Jan 26, 2026 | 107.00 | 108.50 | 105.50 | 107.50 | 107.50 | 0.47% | 392,171 |
| Jan 23, 2026 | 109.00 | 109.50 | 107.00 | 107.00 | 107.00 | -1.83% | 389,626 |
| Jan 22, 2026 | 108.50 | 109.50 | 108.00 | 109.00 | 109.00 | 0.46% | 273,808 |
| Jan 21, 2026 | 107.50 | 109.50 | 107.50 | 108.50 | 108.50 | 0.46% | 621,589 |
| Jan 20, 2026 | 106.00 | 109.00 | 105.00 | 108.00 | 108.00 | 1.89% | 699,040 |
| Jan 19, 2026 | 107.00 | 109.00 | 106.00 | 106.00 | 106.00 | -1.85% | 947,584 |
| Jan 16, 2026 | 108.00 | 109.50 | 105.50 | 108.00 | 108.00 | 0.47% | 630,234 |
| Jan 15, 2026 | 108.00 | 108.50 | 106.50 | 107.50 | 107.50 | -0.46% | 465,915 |
| Jan 14, 2026 | 104.00 | 109.00 | 104.00 | 108.00 | 108.00 | 4.85% | 716,571 |
| Jan 13, 2026 | 107.50 | 107.50 | 103.00 | 103.00 | 103.00 | -3.74% | 784,644 |
| Jan 12, 2026 | 105.00 | 107.00 | 104.00 | 107.00 | 107.00 | 2.88% | 556,367 |
| Jan 9, 2026 | 104.50 | 107.00 | 103.50 | 104.00 | 104.00 | - | 1,507,232 |
| Jan 8, 2026 | 103.50 | 105.00 | 102.50 | 104.00 | 104.00 | 0.97% | 979,806 |
| Jan 7, 2026 | 101.50 | 103.50 | 101.00 | 103.00 | 103.00 | 0.49% | 1,386,149 |
| Jan 6, 2026 | 102.50 | 104.00 | 101.50 | 102.50 | 102.50 | - | 1,288,692 |
| Jan 5, 2026 | 106.00 | 106.00 | 101.50 | 102.50 | 102.50 | -2.84% | 1,444,997 |
| Jan 2, 2026 | 105.00 | 109.00 | 105.00 | 105.50 | 105.50 | - | 607,940 |
| Dec 31, 2025 | 106.00 | 106.50 | 104.50 | 105.50 | 105.50 | -0.47% | 500,694 |
| Dec 30, 2025 | 108.00 | 108.00 | 103.50 | 106.00 | 106.00 | -1.85% | 1,117,736 |
| Dec 29, 2025 | 110.50 | 111.00 | 108.00 | 108.00 | 108.00 | -2.26% | 866,777 |
| Dec 26, 2025 | 111.00 | 112.50 | 110.50 | 110.50 | 110.50 | - | 227,203 |
| Dec 24, 2025 | 111.50 | 112.00 | 110.00 | 110.50 | 110.50 | -0.45% | 313,566 |
| Dec 23, 2025 | 114.00 | 114.00 | 110.50 | 111.00 | 111.00 | -2.63% | 698,238 |
| Dec 22, 2025 | 114.50 | 115.50 | 113.50 | 114.00 | 114.00 | 0.44% | 222,262 |
| Dec 19, 2025 | 112.50 | 113.50 | 112.00 | 113.50 | 113.50 | 1.79% | 397,447 |
| Dec 18, 2025 | 112.50 | 113.00 | 110.50 | 111.50 | 111.50 | -0.45% | 525,499 |
| Dec 17, 2025 | 113.00 | 114.50 | 112.00 | 112.00 | 112.00 | -1.32% | 416,999 |
| Dec 16, 2025 | 115.00 | 115.50 | 112.50 | 113.50 | 113.50 | -1.30% | 514,971 |
| Dec 15, 2025 | 115.00 | 115.50 | 114.00 | 115.00 | 115.00 | -0.86% | 224,247 |
| Dec 12, 2025 | 116.00 | 117.00 | 115.50 | 116.00 | 116.00 | 0.43% | 221,727 |
| Dec 11, 2025 | 115.50 | 116.00 | 114.50 | 115.50 | 115.50 | 0.43% | 188,175 |
| Dec 10, 2025 | 116.00 | 116.00 | 114.00 | 115.00 | 115.00 | -0.43% | 283,734 |
| Dec 9, 2025 | 118.00 | 118.00 | 114.50 | 115.50 | 115.50 | -2.12% | 548,512 |
| Dec 8, 2025 | 119.00 | 119.00 | 116.00 | 118.00 | 118.00 | -0.84% | 628,829 |
| 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 |