Hsin Tai Gas Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-13	91.500	91.500	91.500	91.500	71.263	2,200
2022-05-12	90.400	92.500	90.400	92.000	71.652	8,800
2022-05-11	91.100	91.100	91.100	91.100	70.951	0
2022-05-10	91.100	91.100	91.100	91.100	70.951	1,100
2022-05-09	91.100	91.100	91.100	91.100	70.951	1,100
2022-05-06	92.000	92.000	92.000	92.000	71.652	0
2022-05-05	91.700	92.000	91.700	92.000	71.652	7,700
2022-05-04	91.600	91.600	91.600	91.600	71.341	1,100
2022-05-03	91.500	91.500	91.500	91.500	71.263	2,200
2022-04-29	90.000	92.000	90.000	91.500	71.263	5,500
2022-04-28	91.400	91.500	91.000	91.500	71.263	11,000
2022-04-27	91.000	92.900	91.000	91.400	71.185	6,600
2022-04-26	90.000	90.000	90.000	90.000	70.095	0
2022-04-25	90.000	90.000	90.000	90.000	70.095	2,200
2022-04-22	93.000	93.000	93.000	93.000	72.431	1,100
2022-04-21	92.000	93.000	92.000	93.000	72.431	6,600
2022-04-20	91.000	92.000	91.000	92.000	71.652	2,200
2022-04-19	91.000	91.000	91.000	91.000	70.873	0
2022-04-18	91.000	91.000	91.000	91.000	70.873	2,200
2022-04-15	91.000	91.000	91.000	91.000	70.873	0
2022-04-14	94.500	94.500	90.700	91.000	70.873	7,700
2022-04-13	91.000	94.700	90.000	94.700	73.755	14,300
2022-04-12	99.900	99.900	94.200	94.200	73.366	15,400
2022-04-11	91.000	96.500	91.000	96.000	74.767	41,800
2022-04-08	91.000	91.000	90.700	90.700	70.640	3,300
2022-04-07	90.600	91.100	90.500	90.500	70.484	8,800
2022-04-06	90.500	90.600	90.500	90.600	70.562	5,500
2022-04-01	90.100	90.500	90.100	90.500	70.484	3,300
2022-03-31	89.500	89.600	89.500	89.600	69.783	2,200
2022-03-30	89.700	89.700	89.700	89.700	69.861	0
2022-03-29	90.500	90.600	89.700	89.700	69.861	4,400
2022-03-28	90.400	90.400	90.400	90.400	70.406	0
2022-03-25	90.500	90.600	90.400	90.400	70.406	4,400
2022-03-24	89.600	90.100	89.600	90.100	70.172	16,500
2022-03-23	88.300	89.100	88.300	89.100	69.394	2,200
2022-03-22	89.700	89.700	89.700	89.700	69.861	0
2022-03-21	89.600	89.700	89.600	89.700	69.861	17,600
2022-03-18	90.100	90.100	89.600	89.600	69.783	2,200
2022-03-17	90.100	90.100	90.000	90.100	70.172	9,900
2022-03-16	90.100	90.100	90.100	90.100	70.172	0
2022-03-15	90.100	90.100	90.100	90.100	70.172	0
2022-03-14	90.000	90.100	88.100	90.100	70.172	6,600
2022-03-11	90.000	90.000	90.000	90.000	70.095	1,100
2022-03-10	90.000	90.500	90.000	90.400	70.406	4,400
2022-03-09	89.900	89.900	89.900	89.900	70.017	1,100
2022-03-08	90.000	90.000	87.200	89.500	69.705	8,800
2022-03-07	90.500	90.500	90.500	90.500	70.484	0
2022-03-04	90.500	90.500	90.500	90.500	70.484	1,100
2022-03-03	90.500	90.500	90.500	90.500	70.484	0
2022-03-02	90.000	90.500	90.000	90.500	70.484	5,500
2022-03-01	90.000	90.000	89.900	90.000	70.095	5,500
2022-02-25	90.100	90.100	90.000	90.000	70.095	6,600
2022-02-24	90.000	90.000	90.000	90.000	70.095	8,800
2022-02-23	90.000	90.000	90.000	90.000	70.095	7,700
2022-02-22	90.000	90.000	90.000	90.000	70.095	12,100
2022-02-21	90.000	90.000	90.000	90.000	70.095	7,700
2022-02-18	90.000	90.000	90.000	90.000	70.095	11,000
2022-02-17	90.000	90.000	90.000	90.000	70.095	8,800
2022-02-16	89.900	90.000	89.900	90.000	70.095	7,700
2022-02-15	90.000	90.000	90.000	90.000	70.095	13,200

← NewerPage 19 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.