Hsin Tai Gas Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-31	61.500	61.500	61.100	61.100	56.637	9,000
2024-07-30	60.800	61.500	60.400	61.500	57.008	19,000
2024-07-29	60.800	60.800	60.800	60.800	56.359	2,000
2024-07-26	60.600	60.800	60.600	60.800	56.359	5,000
2024-07-23	60.900	60.900	60.900	60.900	56.451	0
2024-07-22	60.900	61.000	60.900	60.900	56.451	38,000
2024-07-19	61.700	61.700	61.700	61.700	57.193	2,000
2024-07-18	60.700	61.900	60.700	61.400	56.915	12,000
2024-07-17	61.000	61.000	60.800	61.000	56.544	9,000
2024-07-16	61.000	61.000	61.000	61.000	56.544	17,000
2024-07-15	61.000	61.000	60.900	60.900	56.451	27,000
2024-07-12	61.000	61.000	60.700	60.800	56.359	16,000
2024-07-11	61.000	61.400	60.900	60.900	56.451	10,000
2024-07-10	61.000	61.900	60.900	60.900	56.451	47,000
2024-07-09	61.500	62.500	61.100	61.100	56.637	36,000
2024-07-08	61.400	61.900	60.500	61.400	56.915	68,000
2024-07-05	61.300	62.000	60.600	60.600	56.173	28,000
2024-07-04	59.900	61.500	59.900	60.700	56.266	70,000
2024-07-03	61.500	62.000	61.000	61.700	55.154	39,000
2024-07-02	61.400	62.300	60.400	61.400	54.886	94,000
2024-07-01	60.700	61.000	60.600	60.700	54.260	22,000
2024-06-28	60.300	60.700	60.100	60.500	54.081	15,000
2024-06-27	60.100	61.500	59.800	60.600	54.170	85,000
2024-06-26	60.200	60.900	60.100	60.300	53.902	25,000
2024-06-25	60.000	61.200	59.700	60.200	53.813	34,000
2024-06-24	60.500	62.500	60.000	60.000	53.634	43,000
2024-06-21	60.300	61.900	60.200	60.500	54.081	16,000
2024-06-20	59.900	60.500	59.800	60.300	53.902	39,000
2024-06-19	60.400	61.900	59.600	59.600	53.277	47,000
2024-06-18	60.800	60.800	60.200	60.200	53.813	11,000
2024-06-17	62.600	62.700	60.200	60.200	53.813	42,000
2024-06-14	60.100	60.600	60.100	60.600	54.170	21,000
2024-06-13	60.000	60.700	59.900	60.700	54.260	13,000
2024-06-12	60.100	60.700	60.100	60.300	53.902	10,000
2024-06-11	60.100	60.100	60.100	60.100	53.723	1,000
2024-06-07	60.100	60.100	60.100	60.100	53.723	3,000
2024-06-06	60.400	60.500	60.400	60.500	54.081	3,000
2024-06-05	59.800	59.900	59.800	59.900	53.545	2,000
2024-06-04	59.600	60.200	59.600	59.800	53.455	9,000
2024-06-03	59.900	60.800	59.900	60.100	53.723	7,000
2024-05-31	59.300	60.500	59.300	60.500	54.081	10,000
2024-05-30	59.200	59.300	59.200	59.300	53.008	2,000
2024-05-29	59.600	60.700	59.600	60.000	53.634	12,000
2024-05-28	59.300	60.400	59.300	59.500	53.187	7,000
2024-05-27	59.400	59.800	59.400	59.600	53.277	5,000
2024-05-24	59.400	59.400	59.300	59.300	53.008	4,000
2024-05-23	59.500	59.500	59.300	59.400	53.098	8,000
2024-05-22	59.300	59.900	59.300	59.500	53.187	19,000
2024-05-21	59.200	59.300	59.200	59.300	53.008	10,000
2024-05-20	59.800	59.800	59.300	59.300	53.008	3,000
2024-05-17	59.000	59.200	59.000	59.200	52.919	11,000
2024-05-16	59.000	59.300	59.000	59.000	52.740	11,000
2024-05-15	59.100	59.400	59.000	59.000	52.740	13,000
2024-05-14	58.600	60.600	58.600	59.100	52.830	53,000
2024-05-13	59.000	60.500	59.000	59.000	52.740	40,000
2024-05-10	59.200	60.700	59.000	59.000	52.740	38,000
2024-05-09	59.400	59.900	59.200	59.200	52.919	13,000
2024-05-08	59.400	59.600	59.300	59.400	53.098	10,000
2024-05-07	59.300	59.500	59.300	59.400	53.098	12,000
2024-05-06	59.200	59.300	59.100	59.300	53.008	9,000

← NewerPage 10 of 21 · 1,215 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.