Hsin Tai Gas Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-04	65.700	65.900	65.700	65.900	58.908	2,000
2023-08-02	66.000	66.000	66.000	66.000	58.997	0
2023-08-01	66.000	66.000	66.000	66.000	58.997	0
2023-07-31	66.000	66.000	66.000	66.000	58.997	5,000
2023-07-28	67.500	67.500	66.500	66.500	59.444	2,000
2023-07-27	66.000	66.800	66.000	66.800	59.713	11,000
2023-07-26	66.000	66.700	66.000	66.600	59.534	4,000
2023-07-25	66.400	66.700	66.000	66.700	59.623	7,000
2023-07-24	67.000	67.000	66.300	66.300	59.266	19,000
2023-07-21	67.000	67.500	67.000	67.500	60.338	4,000
2023-07-20	68.000	68.000	68.000	68.000	60.785	1,000
2023-07-19	66.200	66.200	66.100	66.100	59.087	3,000
2023-07-18	67.400	67.400	65.800	66.200	59.176	5,000
2023-07-17	68.000	68.400	67.800	67.800	58.819	8,000
2023-07-14	68.000	68.000	68.000	68.000	58.992	6,000
2023-07-13	67.600	67.600	67.600	67.600	58.645	6,000
2023-07-12	67.600	67.900	67.600	67.900	58.905	2,000
2023-07-11	68.900	68.900	67.600	67.600	58.645	4,000
2023-07-10	67.600	67.600	67.600	67.600	58.645	2,000
2023-07-07	69.000	69.000	69.000	69.000	59.860	0
2023-07-06	69.000	69.000	69.000	69.000	59.860	1,000
2023-07-05	68.000	68.000	68.000	68.000	58.992	0
2023-07-04	68.000	68.000	68.000	68.000	58.992	0
2023-07-03	67.300	68.000	67.000	68.000	58.992	29,000
2023-06-30	69.000	69.000	67.300	67.300	58.385	4,000
2023-06-29	67.000	67.000	67.000	67.000	58.125	0
2023-06-28	67.500	67.500	67.000	67.000	58.125	7,000
2023-06-27	67.500	67.500	67.500	67.500	58.558	2,000
2023-06-26	68.000	68.000	67.500	67.500	58.558	18,000
2023-06-21	68.800	68.800	67.900	67.900	58.905	17,000
2023-06-20	69.000	69.000	69.000	69.000	59.860	1,000
2023-06-19	68.300	69.200	68.300	69.000	59.860	69,000
2023-06-16	68.200	68.500	68.200	68.500	59.426	3,000
2023-06-15	68.500	68.500	68.100	68.200	59.166	6,000
2023-06-14	68.800	68.800	68.800	68.800	59.686	3,000
2023-06-13	68.800	68.800	68.700	68.700	59.599	3,000
2023-06-12	68.200	69.000	68.200	69.000	59.860	34,000
2023-06-09	68.200	68.200	68.200	68.200	59.166	35,000
2023-06-08	68.100	68.100	68.100	68.100	59.079	0
2023-06-07	68.100	68.100	68.100	68.100	59.079	21,000
2023-06-06	68.100	68.200	68.000	68.100	59.079	11,000
2023-06-05	68.000	68.200	68.000	68.200	59.166	2,000
2023-06-02	68.100	68.100	68.100	68.100	59.079	0
2023-06-01	68.200	68.300	68.100	68.100	59.079	5,000
2023-05-31	68.600	68.600	68.300	68.300	59.252	2,000
2023-05-30	68.100	69.000	68.100	68.300	59.252	4,000
2023-05-29	68.600	68.600	68.600	68.600	59.513	0
2023-05-26	69.000	69.000	68.600	68.600	59.513	2,000
2023-05-25	70.000	70.000	69.100	69.100	59.946	2,000
2023-05-24	71.000	71.000	71.000	71.000	61.595	0
2023-05-23	71.000	71.000	71.000	71.000	61.595	3,000
2023-05-22	70.000	71.000	70.000	71.000	61.595	9,000
2023-05-19	69.100	69.500	69.000	69.500	60.293	3,000
2023-05-18	69.200	69.200	69.100	69.100	59.946	2,000
2023-05-17	68.500	69.000	68.500	69.000	59.860	12,000
2023-05-16	68.300	68.300	68.300	68.300	59.252	1,000
2023-05-15	68.000	68.100	68.000	68.100	59.079	10,000
2023-05-12	68.000	68.000	68.000	68.000	58.992	2,000
2023-05-11	68.000	68.000	68.000	68.000	58.992	2,000
2023-05-10	68.000	68.000	68.000	68.000	58.992	1,000

← NewerPage 14 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.