Hsin Tai Gas Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	89.500	89.500	89.500	89.500	77.644	0
2022-10-31	90.000	90.500	89.500	89.500	77.644	5,000
2022-10-28	89.500	89.500	89.500	89.500	77.644	1,000
2022-10-27	89.000	89.500	89.000	89.500	77.644	5,000
2022-10-26	90.000	90.000	89.500	89.500	77.644	3,000
2022-10-25	91.000	91.000	91.000	91.000	78.945	1,000
2022-10-24	89.700	89.700	89.200	89.500	77.644	20,000
2022-10-21	90.000	90.000	90.000	90.000	78.078	0
2022-10-20	90.600	90.600	90.000	90.000	78.078	4,000
2022-10-19	91.400	91.400	91.400	91.400	79.292	0
2022-10-18	89.700	91.400	89.700	91.400	79.292	2,000
2022-10-17	91.500	91.500	89.800	89.800	77.904	9,000
2022-10-14	90.500	91.000	88.200	90.500	78.512	8,000
2022-10-13	90.400	91.000	88.900	90.100	78.165	17,000
2022-10-12	90.400	90.400	90.400	90.400	78.425	1,000
2022-10-11	91.000	91.000	90.400	90.400	78.425	8,000
2022-10-07	91.000	91.000	91.000	91.000	78.945	5,000
2022-10-06	91.200	91.500	91.200	91.500	79.379	5,000
2022-10-05	91.700	91.800	90.000	90.500	78.512	7,000
2022-10-04	91.000	91.000	90.100	90.100	78.165	4,000
2022-10-03	91.000	91.000	89.800	90.400	78.425	9,000
2022-09-30	91.400	91.700	91.400	91.500	79.379	8,000
2022-09-29	91.300	91.800	89.300	89.300	77.471	7,000
2022-09-28	90.300	90.300	90.300	90.300	78.338	2,000
2022-09-27	91.000	91.000	91.000	91.000	78.945	0
2022-09-26	91.000	91.000	91.000	91.000	78.945	0
2022-09-23	90.800	92.500	90.800	91.000	78.945	11,000
2022-09-22	91.300	91.300	91.300	91.300	79.206	2,000
2022-09-21	92.000	92.500	90.900	90.900	78.859	9,000
2022-09-20	88.300	92.500	88.300	92.500	80.247	24,000
2022-09-19	91.000	92.000	91.000	91.300	79.206	11,000
2022-09-16	90.700	90.800	90.700	90.800	78.772	3,000
2022-09-15	90.900	90.900	90.900	90.900	78.859	1,000
2022-09-14	90.500	90.500	90.500	90.500	78.512	2,000
2022-09-13	90.500	90.800	90.500	90.800	78.772	16,000
2022-09-12	90.500	90.500	90.500	90.500	78.512	3,000
2022-09-08	90.500	90.500	90.100	90.100	78.165	4,000
2022-09-07	90.300	90.300	90.300	90.300	78.338	0
2022-09-06	90.300	90.400	90.200	90.300	78.338	13,000
2022-09-05	90.200	90.300	90.200	90.300	78.338	7,000
2022-09-02	90.000	90.100	90.000	90.100	78.165	9,000
2022-09-01	89.400	89.400	88.900	89.300	77.471	6,000
2022-08-31	90.000	90.000	89.400	89.400	77.557	2,000
2022-08-30	90.000	90.200	90.000	90.200	78.251	12,000
2022-08-29	90.900	90.900	90.000	90.500	78.512	6,000
2022-08-26	90.900	90.900	90.700	90.700	78.685	4,000
2022-08-25	90.500	90.900	90.500	90.900	78.859	14,000
2022-08-24	90.500	90.500	90.500	90.500	78.512	5,000
2022-08-23	90.400	90.500	90.400	90.500	78.512	4,000
2022-08-22	90.100	90.500	90.100	90.500	78.512	8,000
2022-08-19	90.500	90.500	90.500	90.500	78.512	1,000
2022-08-18	90.500	90.500	90.500	90.500	78.512	1,000
2022-08-17	91.500	91.500	91.500	91.500	79.379	0
2022-08-16	92.000	92.000	91.500	91.500	79.379	3,000
2022-08-15	91.000	91.000	91.000	91.000	78.945	2,000
2022-08-12	90.800	91.000	90.800	91.000	78.945	8,000
2022-08-11	87.300	90.800	87.300	90.800	78.772	14,000
2022-08-10	96.000	97.000	96.000	97.000	75.546	15,730
2022-08-09	95.100	95.900	95.100	95.900	74.690	5,500
2022-08-08	94.700	95.000	94.700	95.000	73.989	8,800

← NewerPage 17 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.