Hsin Tai Gas Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-03	59.000	59.400	59.000	59.200	52.919	7,000
2024-05-02	59.500	60.000	58.900	59.400	53.098	32,000
2024-04-30	59.000	59.500	59.000	59.500	53.187	11,000
2024-04-29	58.700	58.900	58.700	58.800	52.561	12,000
2024-04-26	58.800	59.700	58.700	59.000	52.740	18,000
2024-04-25	59.400	59.600	58.700	58.700	52.472	10,000
2024-04-24	58.600	59.900	58.600	59.800	53.455	43,000
2024-04-23	58.200	59.000	58.200	58.500	52.293	9,000
2024-04-22	58.400	58.500	58.300	58.400	52.204	9,000
2024-04-19	58.600	59.400	58.500	58.600	52.383	20,000
2024-04-18	58.500	58.600	58.500	58.600	52.383	5,000
2024-04-17	58.800	59.600	58.600	58.800	52.561	8,000
2024-04-16	58.900	58.900	58.400	58.400	52.204	6,000
2024-04-15	58.600	59.600	58.600	59.600	53.277	14,000
2024-04-12	58.700	58.700	58.400	58.400	52.204	7,000
2024-04-11	58.700	58.800	58.700	58.700	52.472	6,000
2024-04-10	58.800	59.700	58.700	58.700	52.472	12,000
2024-04-09	58.600	59.800	58.600	58.800	52.561	21,000
2024-04-08	58.200	59.800	58.200	58.400	52.204	26,000
2024-04-03	59.500	59.600	58.200	58.200	52.025	16,000
2024-04-02	58.700	59.600	58.500	58.800	52.561	24,000
2024-04-01	58.400	58.800	58.200	58.200	52.025	51,000
2024-03-29	59.000	59.600	58.300	58.700	52.472	55,000
2024-03-28	58.700	60.300	58.500	58.700	52.472	84,000
2024-03-27	59.300	59.300	58.700	58.800	52.561	26,000
2024-03-26	58.200	58.200	58.200	58.200	52.025	0
2024-03-25	58.200	58.200	58.200	58.200	52.025	0
2024-03-22	58.600	60.000	58.200	58.200	52.025	93,000
2024-03-21	58.600	59.700	57.900	58.200	52.025	85,000
2024-03-20	58.500	58.500	58.500	58.500	52.293	0
2024-03-19	59.000	60.100	58.400	58.500	52.293	85,000
2024-03-18	59.300	59.300	59.300	59.300	53.008	0
2024-03-15	59.500	59.500	59.300	59.300	53.008	23,000
2024-03-14	61.400	61.400	59.500	59.800	53.455	72,000
2024-03-13	61.000	61.900	60.300	60.300	53.902	70,000
2024-03-12	60.600	60.600	60.400	60.400	53.992	18,000
2024-03-11	60.500	62.700	60.400	60.600	54.170	58,000
2024-03-08	61.300	61.400	61.000	61.000	54.528	16,000
2024-03-07	61.400	61.700	61.400	61.400	54.886	8,000
2024-03-06	61.700	61.700	61.600	61.600	55.064	7,000
2024-03-05	61.600	63.400	61.400	62.300	55.690	48,000
2024-03-04	61.200	64.800	60.600	63.000	56.316	70,000
2024-03-01	61.500	61.500	61.400	61.400	54.886	6,000
2024-02-29	61.400	61.400	61.100	61.300	54.796	10,000
2024-02-27	61.500	61.500	61.500	61.500	54.975	0
2024-02-26	61.500	62.000	61.500	61.500	54.975	9,000
2024-02-23	61.600	61.700	61.600	61.700	55.154	5,000
2024-02-22	61.800	61.800	61.600	61.600	55.064	18,000
2024-02-21	61.500	61.900	61.500	61.800	55.243	6,000
2024-02-20	61.500	63.600	61.500	62.000	55.422	65,000
2024-02-19	61.500	61.700	61.100	61.500	54.975	12,000
2024-02-16	61.600	61.700	61.500	61.700	55.154	6,000
2024-02-15	61.300	63.600	61.300	61.700	55.154	52,000
2024-02-05	61.700	61.700	61.500	61.500	54.975	12,000
2024-02-02	62.800	62.900	61.500	62.000	55.422	56,000
2024-02-01	61.700	62.100	61.600	61.700	55.154	8,000
2024-01-31	61.300	62.000	61.100	62.000	55.422	16,000
2024-01-30	61.800	63.000	61.800	62.100	55.511	14,000
2024-01-29	61.900	62.100	61.900	62.000	55.422	10,000
2024-01-26	64.000	64.000	61.600	62.500	55.869	63,000

← NewerPage 11 of 21 · 1,219 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.