Hsin Tai Gas Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	89.600	89.600	89.500	89.500	77.644	2,000
2023-02-03	89.500	89.500	89.500	89.500	77.644	0
2023-02-02	89.500	89.500	89.500	89.500	77.644	3,000
2023-02-01	89.700	89.700	89.700	89.700	77.818	2,000
2023-01-31	89.900	89.900	89.800	89.800	77.904	3,000
2023-01-30	89.900	89.900	89.900	89.900	77.991	0
2023-01-17	89.800	90.000	89.800	89.900	77.991	9,000
2023-01-16	89.900	89.900	89.900	89.900	77.991	0
2023-01-13	89.900	89.900	89.900	89.900	77.991	3,000
2023-01-12	89.900	89.900	89.900	89.900	77.991	0
2023-01-11	89.900	89.900	89.900	89.900	77.991	2,000
2023-01-10	90.000	90.000	89.900	89.900	77.991	5,000
2023-01-09	90.000	90.000	90.000	90.000	78.078	2,000
2023-01-06	90.000	90.000	90.000	90.000	78.078	2,000
2023-01-05	90.000	90.000	90.000	90.000	78.078	3,000
2023-01-04	90.000	90.000	90.000	90.000	78.078	5,000
2023-01-03	90.200	90.500	90.200	90.200	78.251	6,000
2022-12-30	90.500	90.500	89.900	90.000	78.078	6,000
2022-12-29	89.800	89.900	89.800	89.900	77.991	4,000
2022-12-28	90.000	90.000	90.000	90.000	78.078	0
2022-12-27	89.900	90.000	89.900	90.000	78.078	3,000
2022-12-26	89.100	89.100	89.100	89.100	77.297	1,000
2022-12-23	89.100	89.100	89.100	89.100	77.297	0
2022-12-22	89.100	89.100	89.100	89.100	77.297	0
2022-12-21	89.000	89.100	89.000	89.100	77.297	2,000
2022-12-20	89.700	89.700	89.700	89.700	77.818	0
2022-12-19	89.700	89.700	89.700	89.700	77.818	2,000
2022-12-16	89.600	89.600	89.600	89.600	77.731	2,000
2022-12-15	89.700	89.700	89.700	89.700	77.818	1,000
2022-12-14	90.500	90.500	90.000	90.000	78.078	2,000
2022-12-13	89.700	89.700	89.700	89.700	77.818	1,000
2022-12-12	89.600	89.600	89.600	89.600	77.731	0
2022-12-09	89.800	89.800	89.600	89.600	77.731	2,000
2022-12-08	89.800	89.800	89.800	89.800	77.904	1,000
2022-12-07	90.200	90.200	90.200	90.200	78.251	2,000
2022-12-06	89.800	89.800	89.800	89.800	77.904	2,000
2022-12-05	89.800	90.000	89.800	90.000	78.078	3,000
2022-12-02	89.800	89.800	89.800	89.800	77.904	3,000
2022-12-01	90.000	90.000	89.800	89.800	77.904	5,000
2022-11-30	90.400	90.400	89.800	89.900	77.991	5,000
2022-11-29	89.900	90.500	89.900	90.500	78.512	2,000
2022-11-28	89.900	89.900	89.900	89.900	77.991	1,000
2022-11-25	90.400	90.400	90.400	90.400	78.425	3,000
2022-11-24	89.900	89.900	89.900	89.900	77.991	1,000
2022-11-23	90.500	90.500	90.100	90.100	78.165	6,000
2022-11-22	90.500	90.500	89.800	89.800	77.904	6,000
2022-11-21	90.400	90.900	89.600	90.000	78.078	8,000
2022-11-18	90.500	90.500	90.500	90.500	78.512	0
2022-11-17	90.500	90.500	90.500	90.500	78.512	1,000
2022-11-16	90.000	90.000	90.000	90.000	78.078	2,000
2022-11-15	90.000	91.000	90.000	90.200	78.251	7,000
2022-11-14	90.000	90.000	90.000	90.000	78.078	2,000
2022-11-11	88.200	90.400	88.200	89.900	77.991	4,000
2022-11-10	89.600	89.900	89.600	89.900	77.991	3,000
2022-11-09	90.500	90.500	90.500	90.500	78.512	0
2022-11-08	90.500	90.500	90.500	90.500	78.512	2,000
2022-11-07	90.800	90.800	90.800	90.800	78.772	1,000
2022-11-04	89.300	89.500	89.300	89.500	77.644	2,000
2022-11-03	89.600	90.000	89.100	89.500	77.644	9,000
2022-11-02	89.000	89.600	89.000	89.600	77.731	3,000

← NewerPage 16 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.