Hsin Tai Gas Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-14	89.700	89.700	89.700	89.700	69.861	1,100
2022-02-11	89.900	89.900	89.900	89.900	70.017	12,100
2022-02-10	89.800	89.800	89.800	89.800	69.939	0
2022-02-09	89.000	89.800	89.000	89.800	69.939	4,400
2022-02-08	89.000	89.000	89.000	89.000	69.316	0
2022-02-07	89.000	89.000	89.000	89.000	69.316	0
2022-01-26	89.000	89.000	89.000	89.000	69.316	0
2022-01-25	89.000	89.000	89.000	89.000	69.316	1,100
2022-01-24	88.800	89.000	88.800	89.000	69.316	4,400
2022-01-21	88.000	88.000	88.000	88.000	68.537	1,100
2022-01-20	88.200	88.200	88.200	88.200	68.693	0
2022-01-19	86.400	88.200	86.400	88.200	68.693	2,200
2022-01-18	89.000	89.000	89.000	89.000	69.316	0
2022-01-17	87.800	89.000	87.700	89.000	69.316	11,000
2022-01-14	89.000	90.000	89.000	89.900	70.017	11,000
2022-01-13	88.500	88.500	88.500	88.500	68.926	1,100
2022-01-12	88.000	88.700	88.000	88.500	68.926	3,300
2022-01-11	89.800	89.800	88.000	88.700	69.082	4,400
2022-01-10	87.100	87.600	87.100	87.600	68.225	3,300
2022-01-07	89.000	89.000	89.000	89.000	69.316	2,200
2022-01-06	88.900	89.000	88.900	89.000	69.316	14,300
2022-01-05	89.000	89.000	89.000	89.000	69.316	0
2022-01-04	89.000	89.000	89.000	89.000	69.316	2,200
2022-01-03	88.900	89.000	88.900	89.000	69.316	4,400
2021-12-30	89.000	90.000	89.000	90.000	70.095	5,500
2021-12-29	88.500	88.500	88.500	88.500	68.926	2,200
2021-12-28	88.500	88.500	88.500	88.500	68.926	1,100
2021-12-27	89.000	89.000	88.400	88.400	68.848	2,200
2021-12-24	90.000	90.000	90.000	90.000	70.095	4,400
2021-12-23	90.000	90.000	90.000	90.000	70.095	1,100
2021-12-22	90.000	90.000	88.400	88.400	68.848	2,200
2021-12-21	88.600	90.000	88.600	90.000	70.095	5,500
2021-12-20	90.000	90.000	89.000	89.000	69.316	4,400
2021-12-17	89.500	89.500	89.500	89.500	69.705	29,700
2021-12-16	90.000	90.000	90.000	90.000	70.095	5,500
2021-12-15	89.000	89.700	89.000	89.700	69.861	5,500
2021-12-14	89.500	89.500	89.000	89.000	69.316	9,900
2021-12-13	89.000	89.500	89.000	89.500	69.705	2,200
2021-12-10	88.300	88.300	88.300	88.300	68.770	1,100
2021-12-09	90.300	90.500	87.200	90.500	70.484	22,000
2021-12-08	89.500	90.500	89.200	90.500	70.484	16,500
2021-12-07	89.000	90.000	89.000	89.500	69.705	12,100
2021-12-06	88.900	89.000	88.900	89.000	69.316	3,300
2021-12-03	88.900	89.000	88.500	89.000	69.316	7,700
2021-12-02	86.700	88.000	86.700	88.000	68.537	3,300
2021-12-01	86.200	86.600	86.200	86.600	67.446	3,300
2021-11-30	86.400	86.400	86.400	86.400	67.291	0
2021-11-29	86.000	86.400	86.000	86.400	67.291	4,400
2021-11-26	87.000	87.000	87.000	87.000	67.758	2,200
2021-11-25	87.300	87.300	87.300	87.300	67.992	2,200
2021-11-24	87.200	87.800	87.200	87.800	68.381	6,600
2021-11-23	86.600	88.800	86.600	88.800	69.160	4,400
2021-11-22	86.300	88.100	85.500	87.200	67.914	9,900
2021-11-19	88.500	88.500	88.500	88.500	68.926	1,100
2021-11-18	89.900	89.900	88.000	88.000	68.537	3,300
2021-11-17	89.900	89.900	89.900	89.900	70.017	1,100
2021-11-16	88.900	89.000	88.900	89.000	69.316	3,300
2021-11-15	89.000	89.100	88.100	89.000	69.316	36,300
2021-11-12	88.500	88.500	88.500	88.500	68.926	0
2021-11-11	88.500	88.500	88.500	88.500	68.926	2,200

← NewerPage 20 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.