Hsin Tai Gas Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	68.300	68.300	68.300	68.300	61.053	0
2023-10-31	70.000	70.000	68.000	68.300	61.053	28,000
2023-10-30	68.000	68.000	68.000	68.000	60.785	10,000
2023-10-27	69.000	69.100	67.400	68.000	60.785	38,000
2023-10-26	67.100	67.100	67.100	67.100	59.981	2,000
2023-10-25	68.500	68.500	68.500	68.500	61.232	0
2023-10-24	68.500	68.500	68.500	68.500	61.232	2,000
2023-10-23	69.300	70.100	68.000	68.500	61.232	26,000
2023-10-20	69.300	69.300	69.300	69.300	61.947	0
2023-10-19	69.300	69.300	69.300	69.300	61.947	1,000
2023-10-18	69.000	70.000	67.700	69.000	61.679	40,000
2023-10-17	68.900	68.900	67.100	68.500	61.232	18,000
2023-10-16	69.000	69.000	68.900	68.900	61.590	8,000
2023-10-13	68.800	69.000	67.600	69.000	61.679	60,000
2023-10-12	68.600	69.000	68.600	68.600	61.322	14,000
2023-10-11	68.300	69.900	68.000	68.600	61.322	58,000
2023-10-06	68.500	68.500	68.000	68.000	60.785	4,000
2023-10-05	68.600	70.400	68.600	68.600	61.322	43,000
2023-10-04	68.200	68.600	68.200	68.600	61.322	3,000
2023-10-03	67.500	68.600	67.300	68.600	61.322	13,000
2023-10-02	68.500	68.600	67.200	67.500	60.338	46,000
2023-09-28	69.100	69.100	67.300	67.300	60.160	2,000
2023-09-27	69.400	69.700	67.700	68.800	61.500	44,000
2023-09-26	70.300	70.400	67.000	67.900	60.696	42,000
2023-09-25	68.400	68.400	68.400	68.400	61.143	0
2023-09-22	69.500	69.500	68.400	68.400	61.143	2,000
2023-09-21	70.400	70.400	68.400	68.400	61.143	4,000
2023-09-20	70.700	70.700	69.200	69.600	62.216	40,000
2023-09-19	69.500	71.000	69.000	70.000	62.573	55,000
2023-09-18	69.500	69.500	69.400	69.500	62.126	7,000
2023-09-15	68.500	70.200	67.800	70.200	62.752	108,000
2023-09-14	68.500	68.700	67.200	68.700	61.411	69,000
2023-09-13	67.400	68.700	66.200	68.700	61.411	76,000
2023-09-12	66.600	66.900	65.200	66.400	59.355	66,000
2023-09-11	66.800	66.800	65.100	65.200	58.282	49,000
2023-09-08	64.300	65.800	64.100	65.800	58.819	82,000
2023-09-07	64.500	65.900	64.100	64.300	57.478	40,000
2023-09-06	66.500	66.500	64.200	64.300	57.478	28,000
2023-09-05	64.500	64.500	64.500	64.500	57.657	0
2023-09-04	64.300	64.500	64.000	64.500	57.657	10,000
2023-09-01	64.500	64.500	64.300	64.300	57.478	11,000
2023-08-31	65.000	65.000	65.000	65.000	58.104	0
2023-08-30	64.200	65.000	64.200	65.000	58.104	16,000
2023-08-29	65.300	65.500	65.200	65.200	58.282	9,000
2023-08-28	64.500	64.500	64.500	64.500	57.657	5,000
2023-08-25	64.500	64.500	64.500	64.500	57.657	1,000
2023-08-24	64.500	64.500	64.300	64.300	57.478	7,000
2023-08-23	65.000	65.000	65.000	65.000	58.104	0
2023-08-22	64.000	65.000	64.000	65.000	58.104	3,000
2023-08-21	65.000	65.000	65.000	65.000	58.104	1,000
2023-08-18	65.000	65.000	65.000	65.000	58.104	0
2023-08-17	65.000	65.000	65.000	65.000	58.104	0
2023-08-16	65.000	65.000	65.000	65.000	58.104	1,000
2023-08-15	65.500	65.500	65.000	65.000	58.104	2,000
2023-08-14	65.000	65.000	65.000	65.000	58.104	1,000
2023-08-11	65.000	65.000	65.000	65.000	58.104	0
2023-08-10	65.100	65.100	65.000	65.000	58.104	3,000
2023-08-09	65.200	65.200	65.100	65.100	58.193	10,000
2023-08-08	65.700	65.700	65.700	65.700	58.729	2,000
2023-08-07	65.700	66.000	65.700	66.000	58.997	4,000

← NewerPage 13 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.