Hsin Tai Gas Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	62.100	62.100	62.000	62.100	55.511	9,000
2024-01-24	62.100	63.800	62.100	62.200	55.601	64,000
2024-01-23	63.500	63.500	62.200	62.200	55.601	10,000
2024-01-22	62.300	64.200	62.200	62.200	55.601	70,000
2024-01-19	62.600	62.600	62.400	62.400	55.779	5,000
2024-01-18	62.900	63.800	62.500	62.600	55.958	11,000
2024-01-17	63.100	63.400	63.100	63.400	56.673	12,000
2024-01-16	65.400	65.500	64.000	64.000	57.210	64,000
2024-01-15	64.000	64.000	64.000	64.000	57.210	1,003
2024-01-12	63.000	64.000	63.000	64.000	57.210	18,000
2024-01-11	66.500	66.500	64.100	64.200	57.388	40,000
2024-01-10	64.800	64.800	64.800	64.800	57.925	0
2024-01-09	67.100	67.100	64.800	64.800	57.925	13,000
2024-01-08	64.600	65.300	64.600	65.300	58.372	4,000
2024-01-05	64.400	66.000	64.400	65.100	58.193	4,000
2024-01-04	67.400	67.400	65.000	65.500	58.551	49,000
2024-01-03	65.400	65.500	65.000	65.300	58.372	9,000
2024-01-02	65.500	65.600	65.400	65.600	58.640	12,000
2023-12-29	65.500	65.500	65.400	65.400	58.461	4,000
2023-12-28	65.400	65.500	65.300	65.400	58.461	8,000
2023-12-27	65.300	65.400	65.300	65.400	58.461	2,000
2023-12-26	65.300	66.000	65.300	65.400	58.461	6,000
2023-12-25	65.400	65.400	65.300	65.300	58.372	4,000
2023-12-22	65.700	65.700	65.700	65.700	58.729	1,000
2023-12-21	65.400	67.000	65.300	65.500	58.551	43,000
2023-12-20	65.700	65.700	65.700	65.700	58.729	0
2023-12-19	66.900	67.200	65.400	65.700	58.729	45,000
2023-12-18	67.000	67.000	67.000	67.000	59.891	1,000
2023-12-15	66.200	66.600	66.200	66.400	59.355	6,000
2023-12-14	66.200	66.600	66.200	66.600	59.534	6,000
2023-12-13	66.200	66.200	66.200	66.200	59.176	2,000
2023-12-12	66.200	66.200	66.200	66.200	59.176	0
2023-12-11	66.500	66.800	66.200	66.200	59.176	6,000
2023-12-08	66.500	66.500	66.500	66.500	59.444	10,000
2023-12-07	66.000	66.500	66.000	66.500	59.444	18,000
2023-12-06	66.500	66.500	66.000	66.000	58.997	9,000
2023-12-05	66.500	66.500	66.500	66.500	59.444	1,000
2023-12-04	67.100	67.100	66.700	66.900	59.802	14,000
2023-12-01	67.500	68.700	66.800	66.900	59.802	43,000
2023-11-30	67.000	67.000	66.500	66.500	59.444	5,000
2023-11-29	66.700	66.700	66.700	66.700	59.623	0
2023-11-28	67.800	67.900	66.200	66.700	59.623	44,000
2023-11-27	66.900	66.900	66.900	66.900	59.802	1,000
2023-11-24	68.700	68.800	67.000	67.000	59.891	44,000
2023-11-23	65.900	67.000	65.600	67.000	59.891	10,000
2023-11-22	68.000	68.000	66.900	67.400	60.249	11,000
2023-11-21	68.000	68.000	68.000	68.000	60.785	4,000
2023-11-20	68.000	68.000	68.000	68.000	60.785	1,000
2023-11-17	66.900	68.000	66.900	68.000	60.785	3,000
2023-11-16	67.500	68.300	66.600	66.900	59.802	58,000
2023-11-15	67.800	67.800	67.100	67.100	59.981	4,000
2023-11-14	68.000	68.000	68.000	68.000	60.785	0
2023-11-13	68.400	68.400	66.800	68.000	60.785	37,000
2023-11-10	68.000	68.000	68.000	68.000	60.785	0
2023-11-09	68.500	68.600	66.100	68.000	60.785	58,000
2023-11-08	68.400	68.400	68.000	68.000	60.785	10,000
2023-11-07	69.300	69.300	69.300	69.300	61.947	0
2023-11-06	69.800	69.800	68.000	69.300	61.947	32,000
2023-11-03	68.300	68.300	68.300	68.300	61.053	0
2023-11-02	68.300	68.300	68.300	68.300	61.053	0

← NewerPage 12 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.