Hsin Tai Gas Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	51.600	53.000	51.600	53.000	50.939	49,600
2026-04-23	51.800	52.700	51.600	51.600	49.593	23,000
2026-04-22	51.800	52.400	51.700	51.700	49.689	15,052
2026-04-21	52.200	52.200	51.800	51.900	49.882	22,174
2026-04-20	52.800	53.300	52.500	52.500	50.458	23,000
2026-04-17	52.900	53.300	52.800	52.800	50.747	12,000
2026-04-16	54.000	54.000	52.500	52.500	50.458	18,000
2026-04-15	53.700	53.700	53.700	53.700	51.612	0
2026-04-14	54.500	54.500	52.000	53.700	51.612	66,000
2026-04-13	54.400	54.400	52.500	52.800	50.747	15,000
2026-04-10	53.000	53.000	53.000	53.000	50.939	1,000
2026-04-09	53.200	53.500	52.800	53.500	51.419	37,000
2026-04-08	52.700	52.800	52.600	52.800	50.747	6,010
2026-04-07	52.700	52.700	52.700	52.700	50.651	4,025
2026-04-02	52.200	52.700	52.200	52.700	50.651	12,025
2026-04-01	54.900	54.900	51.700	52.700	50.651	186,250
2026-03-31	55.100	55.300	54.800	54.900	52.765	21,000
2026-03-30	55.400	55.400	55.000	55.000	52.861	12,000
2026-03-27	56.200	56.200	55.200	55.200	53.053	18,000
2026-03-26	55.500	56.400	54.700	55.100	52.957	35,005
2026-03-25	55.200	55.500	55.000	55.100	52.957	27,060
2026-03-24	55.300	56.600	55.200	55.200	53.053	44,030
2026-03-23	57.300	59.200	56.100	56.600	54.399	132,032
2026-03-20	56.900	56.900	54.700	55.200	53.053	103,220
2026-03-19	57.000	58.800	56.400	56.900	54.687	168,000
2026-03-18	55.200	55.500	55.100	55.100	52.957	32,000
2026-03-17	55.600	55.700	55.200	55.500	53.342	32,800
2026-03-16	56.600	56.600	55.600	55.600	53.438	42,100
2026-03-13	59.000	61.000	56.500	56.500	54.303	208,030
2026-03-12	56.300	60.000	56.300	56.500	54.303	225,100
2026-03-11	59.000	59.000	56.200	56.200	54.014	428,045
2026-03-10	62.400	62.400	62.400	62.400	59.973	97,122
2026-03-09	69.300	69.300	68.000	69.300	66.605	538,796
2026-03-06	61.100	63.000	61.100	63.000	60.550	375,000
2026-03-05	64.800	66.800	57.200	57.300	55.072	546,049
2026-03-04	56.300	60.800	56.300	60.800	58.436	206,500
2026-03-03	55.500	55.500	54.000	55.300	53.149	22,042
2026-03-02	55.800	55.900	55.000	55.100	52.957	6,001
2026-02-26	55.200	55.400	55.000	55.100	52.957	26,000
2026-02-25	56.200	56.200	54.500	55.600	53.438	24,112
2026-02-24	56.600	56.600	55.400	55.400	53.246	32,000
2026-02-23	56.700	56.700	56.200	56.600	54.399	8,000
2026-02-11	56.700	56.700	56.600	56.600	54.399	2,233
2026-02-10	57.600	57.700	57.600	57.700	55.456	13,000
2026-02-09	57.600	57.600	57.600	57.600	55.360	1,000
2026-02-06	56.700	57.200	56.700	57.200	54.976	3,000
2026-02-05	56.700	56.700	56.700	56.700	54.495	1,000
2026-02-04	56.600	56.600	56.600	56.600	54.399	3,000
2026-02-03	56.700	56.700	56.500	56.700	54.495	10,000
2026-02-02	56.700	57.200	56.500	56.500	54.303	9,000
2026-01-30	56.700	56.700	56.700	56.700	54.495	0
2026-01-29	57.900	57.900	56.600	56.700	54.495	8,000
2026-01-28	57.000	57.000	57.000	57.000	54.783	1,000
2026-01-27	57.800	57.800	57.800	57.800	55.552	1,000
2026-01-26	57.500	57.500	57.000	57.000	54.783	3,000
2026-01-23	57.200	57.200	57.200	57.200	54.976	0
2026-01-22	57.200	57.200	57.200	57.200	54.976	2,010
2026-01-21	57.500	57.500	57.500	57.500	55.264	0
2026-01-20	57.500	57.500	57.500	57.500	55.264	0
2026-01-19	57.500	57.700	56.600	57.500	55.264	5,303

← NewerPage 3 of 21 · 1,218 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.