Hsin Tai Gas Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-08	94.700	95.000	94.700	95.000	73.989	8,800
2022-08-05	94.000	94.600	94.000	94.600	73.677	6,600
2022-08-04	93.500	93.700	93.500	93.700	72.976	2,200
2022-08-03	93.200	93.200	93.200	93.200	72.587	1,100
2022-08-02	93.000	93.200	93.000	93.200	72.587	2,200
2022-08-01	92.600	92.600	92.600	92.600	72.119	3,300
2022-07-29	92.500	92.600	92.500	92.600	72.119	6,600
2022-07-28	92.000	93.000	92.000	93.000	72.431	6,600
2022-07-27	92.500	92.500	92.000	92.000	71.652	2,200
2022-07-26	91.200	91.200	91.200	91.200	71.029	0
2022-07-25	90.500	91.500	90.100	91.200	71.029	8,800
2022-07-22	91.600	91.600	91.600	91.600	71.341	0
2022-07-21	91.600	91.600	91.600	91.600	71.341	3,300
2022-07-20	91.500	92.000	91.500	92.000	71.652	2,200
2022-07-19	91.500	91.500	91.400	91.400	71.185	5,500
2022-07-18	91.500	91.500	91.500	91.500	71.263	1,100
2022-07-15	91.000	91.000	90.100	90.500	70.484	4,400
2022-07-14	91.300	91.300	91.300	91.300	71.107	1,100
2022-07-13	90.500	91.000	90.500	91.000	70.873	2,200
2022-07-12	91.000	91.500	91.000	91.500	71.263	6,600
2022-07-11	91.000	91.000	91.000	91.000	70.873	2,200
2022-07-08	91.000	91.300	91.000	91.300	71.107	4,400
2022-07-07	90.100	90.100	90.100	90.100	70.172	0
2022-07-06	90.500	90.500	90.100	90.100	70.172	5,500
2022-07-05	91.500	92.300	91.500	92.300	71.886	9,900
2022-07-04	91.100	91.100	91.000	91.000	70.873	3,300
2022-07-01	91.100	91.100	91.000	91.000	70.873	3,300
2022-06-30	91.100	91.100	91.100	91.100	70.951	0
2022-06-29	91.000	92.000	91.000	91.100	70.951	8,800
2022-06-28	91.000	91.000	91.000	91.000	70.873	1,100
2022-06-27	91.000	91.000	91.000	91.000	70.873	0
2022-06-24	91.000	91.000	91.000	91.000	70.873	3,300
2022-06-23	90.000	91.000	90.000	91.000	70.873	2,200
2022-06-22	91.200	91.200	91.200	91.200	71.029	2,200
2022-06-21	90.500	90.500	90.500	90.500	70.484	2,200
2022-06-20	91.000	91.000	90.800	90.800	70.718	3,300
2022-06-17	92.000	92.000	92.000	92.000	71.652	2,200
2022-06-16	92.000	92.500	92.000	92.000	71.652	4,400
2022-06-15	93.000	93.000	93.000	93.000	72.431	3,300
2022-06-14	92.000	93.000	92.000	92.000	71.652	3,300
2022-06-13	92.000	92.000	92.000	92.000	71.652	0
2022-06-10	92.000	92.000	92.000	92.000	71.652	2,200
2022-06-09	91.000	91.000	91.000	91.000	70.873	2,200
2022-06-08	91.500	91.500	91.500	91.500	71.263	0
2022-06-07	91.500	91.500	91.500	91.500	71.263	0
2022-06-06	91.800	91.800	91.000	91.500	71.263	3,300
2022-06-02	91.000	92.000	91.000	92.000	71.652	2,200
2022-06-01	91.300	91.300	91.300	91.300	71.107	1,100
2022-05-31	92.000	92.000	92.000	92.000	71.652	4,400
2022-05-30	92.000	92.000	92.000	92.000	71.652	1,100
2022-05-27	91.300	91.300	91.300	91.300	71.107	1,100
2022-05-26	91.300	91.300	91.300	91.300	71.107	2,200
2022-05-25	91.300	91.300	91.000	91.300	71.107	9,900
2022-05-24	90.600	91.500	90.600	91.300	71.107	3,300
2022-05-23	92.700	92.700	92.700	92.700	72.197	0
2022-05-20	92.000	92.700	92.000	92.700	72.197	5,500
2022-05-19	91.800	92.000	91.800	92.000	71.652	2,200
2022-05-18	91.300	91.300	91.300	91.300	71.107	1,100
2022-05-17	91.000	92.000	91.000	91.100	70.951	8,800
2022-05-16	91.000	92.000	90.000	92.000	71.652	7,700

← NewerPage 18 of 21 · 1,220 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.