Hsin Tai Gas Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	53.000	53.000	53.000	53.000	53.000	1,000
2026-07-20	52.500	52.800	52.300	52.300	52.300	13,000
2026-07-17	53.000	53.000	51.800	52.700	52.700	10,000
2026-07-16	52.000	53.000	52.000	53.000	53.000	20,000
2026-07-15	52.300	53.000	52.300	53.000	53.000	8,000
2026-07-14	52.400	52.400	52.400	52.400	52.400	3,000
2026-07-13	53.000	53.100	52.100	52.400	52.400	4,000
2026-07-10	54.000	54.000	54.000	54.000	54.000	0
2026-07-09	54.500	54.500	54.000	54.000	54.000	3,000
2026-07-08	52.800	52.800	52.800	52.800	52.800	0
2026-07-07	52.800	52.800	52.800	52.800	52.800	1,000
2026-07-06	52.100	53.000	52.100	53.000	53.000	2,000
2026-07-03	53.100	53.100	53.000	53.000	53.000	9,000
2026-07-02	52.000	52.700	52.000	52.700	52.700	3,000
2026-07-01	55.000	58.000	53.600	54.000	51.900	53,025
2026-06-30	53.400	53.500	53.400	53.400	51.323	5,000
2026-06-29	53.500	53.600	53.100	53.400	51.323	13,100
2026-06-26	53.500	53.500	52.200	52.300	50.266	24,000
2026-06-25	53.000	53.000	53.000	53.000	50.939	1,128
2026-06-24	52.800	53.500	52.100	53.000	50.939	75,000
2026-06-23	52.500	53.000	51.900	51.900	49.882	64,000
2026-06-22	52.200	52.700	52.000	52.700	50.651	87,012
2026-06-18	52.300	52.300	52.300	52.300	50.266	7,030
2026-06-17	52.300	52.500	51.500	52.500	50.458	24,000
2026-06-16	53.500	53.500	51.800	52.200	50.170	25,007
2026-06-15	53.400	53.400	51.900	52.100	50.074	70,000
2026-06-12	53.300	53.300	51.900	51.900	49.882	26,001
2026-06-11	55.000	55.000	52.000	52.000	49.978	74,001
2026-06-10	52.500	52.500	51.500	51.500	49.497	22,020
2026-06-09	51.400	53.000	51.400	51.800	49.786	25,000
2026-06-08	51.600	52.200	51.400	52.000	49.978	4,000
2026-06-05	52.200	52.500	52.100	52.100	50.074	15,017
2026-06-04	53.500	53.500	52.000	52.200	50.170	13,000
2026-06-03	52.600	53.300	52.600	52.700	50.651	13,030
2026-06-02	52.500	52.600	52.300	52.600	50.554	20,100
2026-06-01	52.600	53.100	52.000	52.000	49.978	28,000
2026-05-29	52.800	52.800	52.500	52.600	50.554	7,030
2026-05-28	53.100	53.500	53.100	53.300	51.227	18,000
2026-05-27	52.800	53.300	52.800	53.100	51.035	14,000
2026-05-26	52.100	53.000	52.100	52.100	50.074	17,020
2026-05-25	52.300	53.300	52.300	52.500	50.458	14,001
2026-05-22	53.700	53.700	52.800	53.100	51.035	10,000
2026-05-21	52.900	53.000	52.900	53.000	50.939	23,000
2026-05-20	52.600	52.900	51.600	52.800	50.747	42,000
2026-05-19	52.500	52.500	51.500	51.500	49.497	51,050
2026-05-18	53.200	53.400	51.600	52.600	50.554	33,000
2026-05-15	53.400	53.400	53.200	53.200	51.131	4,000
2026-05-14	53.000	53.000	53.000	53.000	50.939	0
2026-05-13	52.600	53.600	52.600	53.000	50.939	4,030
2026-05-12	54.300	54.500	52.500	52.700	50.651	50,539
2026-05-11	53.600	53.600	52.600	52.700	50.651	3,000
2026-05-08	53.300	54.300	53.300	53.600	51.516	18,356
2026-05-07	53.000	54.100	52.300	52.300	50.266	21,011
2026-05-06	52.500	53.500	52.500	53.300	51.227	18,000
2026-05-05	52.500	54.000	52.500	53.400	51.323	9,000
2026-05-04	51.900	54.000	51.600	52.800	50.747	62,000
2026-04-30	55.000	55.000	52.300	52.300	50.266	31,000
2026-04-29	53.300	53.300	53.300	53.300	51.227	0
2026-04-28	52.500	53.300	52.100	53.300	51.227	15,000
2026-04-27	53.400	53.400	52.000	52.000	49.978	36,108

← NewerPage 2 of 21 · 1,215 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.