Hsin Tai Gas Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-09	67.900	67.900	67.900	67.900	58.905	0
2023-05-08	67.500	67.900	67.500	67.900	58.905	4,000
2023-05-05	68.600	68.600	66.900	67.000	58.125	42,000
2023-05-04	69.100	69.300	68.900	68.900	59.773	30,000
2023-05-03	69.800	69.800	69.500	69.500	60.293	24,000
2023-05-02	70.000	70.000	69.800	69.900	60.641	18,000
2023-04-28	70.400	70.700	70.000	70.000	60.727	31,000
2023-04-27	71.800	71.800	70.000	71.000	61.595	42,000
2023-04-26	72.200	72.200	71.900	72.000	62.462	21,000
2023-04-25	73.100	73.100	72.200	72.200	62.636	6,000
2023-04-24	73.100	73.100	73.100	73.100	63.417	5,000
2023-04-21	73.200	73.200	73.100	73.100	63.417	3,000
2023-04-20	74.000	74.000	73.500	73.600	63.850	7,000
2023-04-19	74.000	74.000	74.000	74.000	64.197	0
2023-04-18	74.000	74.000	74.000	74.000	64.197	4,000
2023-04-17	73.000	74.000	73.000	73.700	63.937	18,000
2023-04-14	75.500	75.600	75.500	75.600	65.585	3,000
2023-04-13	75.200	75.500	75.100	75.500	65.499	7,000
2023-04-12	76.600	77.000	76.600	77.000	66.800	3,000
2023-04-11	80.300	80.300	76.600	76.600	66.453	20,000
2023-04-10	77.500	79.800	77.500	78.000	67.668	44,000
2023-04-07	75.500	76.200	75.500	76.200	66.106	16,000
2023-04-06	74.200	75.400	74.200	75.400	65.412	50,000
2023-03-31	74.400	74.400	74.100	74.200	64.371	11,000
2023-03-30	73.900	73.900	72.800	72.800	63.156	3,000
2023-03-29	71.800	73.100	71.800	72.300	62.723	12,000
2023-03-28	73.500	75.000	71.500	72.000	62.462	84,000
2023-03-27	80.300	81.000	73.300	73.600	63.850	183,000
2023-03-24	83.600	83.600	80.000	81.400	70.617	31,000
2023-03-23	85.000	85.000	83.800	83.800	72.699	12,000
2023-03-22	87.100	87.100	86.000	86.000	74.608	20,000
2023-03-21	88.200	88.900	86.000	87.100	75.562	72,000
2023-03-20	90.000	90.000	90.000	90.000	78.078	2,000
2023-03-17	90.000	90.000	90.000	90.000	78.078	3,000
2023-03-16	89.800	90.000	89.800	90.000	78.078	17,000
2023-03-15	89.700	89.700	89.700	89.700	77.818	0
2023-03-14	89.800	89.800	89.700	89.700	77.818	11,000
2023-03-13	89.900	89.900	89.700	89.700	77.818	9,000
2023-03-10	90.000	90.000	89.700	89.700	77.818	5,000
2023-03-09	89.700	89.700	89.700	89.700	77.818	14,000
2023-03-08	89.700	89.700	89.600	89.600	77.731	3,000
2023-03-07	89.700	89.700	89.700	89.700	77.818	1,000
2023-03-06	90.500	90.500	89.600	89.700	77.818	18,000
2023-03-03	89.700	89.700	89.600	89.700	77.818	8,000
2023-03-02	89.700	89.700	89.600	89.600	77.731	4,000
2023-03-01	90.000	90.000	89.800	89.800	77.904	5,000
2023-02-24	89.500	89.500	89.500	89.500	77.644	0
2023-02-23	89.500	89.500	89.500	89.500	77.644	1,000
2023-02-22	89.500	89.500	89.500	89.500	77.644	1,000
2023-02-21	89.900	89.900	89.700	89.700	77.818	4,000
2023-02-20	89.900	89.900	89.900	89.900	77.991	0
2023-02-17	89.900	89.900	89.900	89.900	77.991	0
2023-02-16	90.000	90.000	89.900	89.900	77.991	3,000
2023-02-15	90.000	90.000	89.600	89.600	77.731	3,000
2023-02-14	90.000	90.000	89.800	90.000	78.078	3,000
2023-02-13	90.000	90.000	90.000	90.000	78.078	1,000
2023-02-10	89.800	89.800	89.800	89.800	77.904	1,000
2023-02-09	89.700	89.800	89.700	89.800	77.904	2,000
2023-02-08	89.700	89.700	89.700	89.700	77.818	0
2023-02-07	89.700	89.800	89.700	89.700	77.818	4,000

← NewerPage 15 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.