Hsin Tai Gas Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 52.500 | 52.500 | 52.300 | 52.300 | 52.300 | 8,000 |
| 2026-10-14 | 52.900 | 52.900 | 52.100 | 52.600 | 52.600 | 7,000 |
| 2026-10-13 | 53.500 | 53.500 | 52.900 | 52.900 | 52.900 | 4,000 |
| 2026-10-12 | 53.100 | 53.200 | 53.000 | 53.000 | 53.000 | 3,000 |
| 2026-10-08 | 52.200 | 52.900 | 52.200 | 52.900 | 52.900 | 6,000 |
| 2026-10-07 | 52.600 | 52.600 | 52.500 | 52.500 | 52.500 | 2,000 |
| 2026-10-06 | 52.600 | 52.700 | 52.600 | 52.700 | 52.700 | 6,000 |
| 2026-10-05 | 53.600 | 53.600 | 53.600 | 53.600 | 53.600 | 1,000 |
| 2026-10-02 | 53.700 | 53.700 | 53.700 | 53.700 | 53.700 | 0 |
| 2026-10-01 | 53.700 | 53.700 | 53.700 | 53.700 | 53.700 | 0 |
| 2026-09-30 | 55.000 | 55.500 | 53.700 | 53.700 | 53.700 | 4,000 |
| 2026-09-29 | 55.000 | 55.000 | 54.000 | 54.500 | 54.500 | 5,020 |
| 2026-09-24 | 55.000 | 55.000 | 55.000 | 55.000 | 55.000 | 14,030 |
| 2026-09-23 | 54.000 | 55.000 | 54.000 | 55.000 | 55.000 | 8,002 |
| 2026-09-22 | 54.500 | 55.000 | 54.500 | 54.500 | 54.500 | 9,001 |
| 2026-09-21 | 54.000 | 54.000 | 54.000 | 54.000 | 54.000 | 4,000 |
| 2026-09-18 | 52.200 | 52.200 | 52.200 | 52.200 | 52.200 | 2,000 |
| 2026-09-17 | 52.600 | 52.600 | 52.600 | 52.600 | 52.600 | 0 |
| 2026-09-16 | 54.000 | 54.000 | 52.600 | 52.600 | 52.600 | 11,000 |
| 2026-09-15 | 52.200 | 52.200 | 52.000 | 52.000 | 52.000 | 5,000 |
| 2026-09-14 | 51.500 | 52.500 | 51.500 | 52.100 | 52.100 | 489,000 |
| 2026-09-11 | 53.500 | 53.500 | 53.500 | 53.500 | 53.500 | 4,000 |
| 2026-09-10 | 54.000 | 54.000 | 53.000 | 53.000 | 53.000 | 4,005 |
| 2026-09-09 | 52.900 | 53.200 | 52.900 | 53.200 | 53.200 | 2,204 |
| 2026-09-08 | 53.000 | 53.000 | 53.000 | 53.000 | 53.000 | 1,102 |
| 2026-09-07 | 54.000 | 54.000 | 54.000 | 54.000 | 54.000 | 5,200 |
| 2026-09-04 | 52.400 | 52.500 | 52.200 | 52.500 | 52.500 | 9,000 |
| 2026-09-03 | 52.600 | 52.600 | 52.200 | 52.500 | 52.500 | 44,100 |
| 2026-09-02 | 52.500 | 52.500 | 52.500 | 52.500 | 52.500 | 0 |
| 2026-09-01 | 52.500 | 52.500 | 52.500 | 52.500 | 52.500 | 0 |
| 2026-08-31 | 52.400 | 52.500 | 52.400 | 52.500 | 52.500 | 5,000 |
| 2026-08-28 | 54.000 | 54.000 | 54.000 | 54.000 | 54.000 | 0 |
| 2026-08-27 | 54.000 | 54.000 | 54.000 | 54.000 | 54.000 | 4,218 |
| 2026-08-26 | 53.200 | 54.000 | 53.200 | 53.500 | 53.500 | 10,145 |
| 2026-08-25 | 53.200 | 53.600 | 53.200 | 53.200 | 53.200 | 13,002 |
| 2026-08-24 | 53.500 | 53.500 | 53.500 | 53.500 | 53.500 | 0 |
| 2026-08-21 | 53.400 | 53.500 | 53.400 | 53.500 | 53.500 | 13,000 |
| 2026-08-20 | 52.200 | 52.200 | 52.200 | 52.200 | 52.200 | 1,000 |
| 2026-08-19 | 53.500 | 53.500 | 53.500 | 53.500 | 53.500 | 1,000 |
| 2026-08-18 | 52.200 | 52.200 | 52.200 | 52.200 | 52.200 | 1,000 |
| 2026-08-17 | 53.000 | 53.000 | 53.000 | 53.000 | 53.000 | 1,000 |
| 2026-08-14 | 53.300 | 53.300 | 53.300 | 53.300 | 53.300 | 1,000 |
| 2026-08-13 | 53.500 | 53.500 | 53.500 | 53.500 | 53.500 | 1,000 |
| 2026-08-12 | 52.500 | 52.500 | 52.500 | 52.500 | 52.500 | 1,000 |
| 2026-08-11 | 53.000 | 53.000 | 53.000 | 53.000 | 53.000 | 6,000 |
| 2026-08-10 | 53.000 | 53.000 | 52.500 | 52.500 | 52.500 | 6,000 |
| 2026-08-07 | 53.000 | 53.000 | 53.000 | 53.000 | 53.000 | 0 |
| 2026-08-06 | 53.000 | 53.000 | 53.000 | 53.000 | 53.000 | 5,000 |
| 2026-08-05 | 52.900 | 53.000 | 52.900 | 53.000 | 53.000 | 4,000 |
| 2026-08-04 | 52.900 | 53.000 | 52.000 | 52.000 | 52.000 | 8,000 |
| 2026-08-03 | 52.000 | 52.000 | 52.000 | 52.000 | 52.000 | 1,000 |
| 2026-07-31 | 50.900 | 51.900 | 50.900 | 51.900 | 51.900 | 6,012 |
| 2026-07-30 | 52.700 | 52.700 | 50.700 | 51.500 | 51.500 | 21,000 |
| 2026-07-29 | 53.000 | 53.000 | 51.700 | 52.500 | 52.500 | 13,000 |
| 2026-07-28 | 52.000 | 52.900 | 51.300 | 52.900 | 52.900 | 13,000 |
| 2026-07-27 | 53.100 | 53.100 | 52.000 | 52.800 | 52.800 | 7,000 |
| 2026-07-24 | 52.900 | 53.200 | 52.900 | 53.000 | 53.000 | 12,100 |
| 2026-07-23 | 52.900 | 53.000 | 52.900 | 53.000 | 53.000 | 15,000 |
| 2026-07-22 | 53.000 | 53.000 | 52.900 | 52.900 | 52.900 | 6,000 |
| 2026-07-21 | 53.000 | 53.000 | 53.000 | 53.000 | 53.000 | 1,000 |
Page 1 of 2 · 61 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-02 | 2.1000 TWD |
| 2025-07-02 | 2.2000 TWD |
| 2024-07-04 | 2.2000 TWD |
| 2023-07-18 | 2.0000 TWD |
| 2022-08-11 | 1.2100 TWD |
| 2021-09-16 | 1.6500 TWD |
| 2020-07-28 | 1.0000 TWD |
| 2019-07-16 | 2.1000 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.