Hsin Tai Gas Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 56.700 | 56.900 | 56.600 | 56.900 | 54.687 | 5,000 |
| 2026-01-15 | 57.000 | 57.000 | 57.000 | 57.000 | 54.783 | 0 |
| 2026-01-14 | 57.000 | 57.000 | 57.000 | 57.000 | 54.783 | 1,000 |
| 2026-01-13 | 56.500 | 56.900 | 56.500 | 56.800 | 54.591 | 4,000 |
| 2026-01-12 | 56.800 | 56.900 | 56.700 | 56.900 | 54.687 | 11,000 |
| 2026-01-09 | 57.200 | 57.200 | 57.200 | 57.200 | 54.976 | 0 |
| 2026-01-08 | 56.900 | 57.200 | 56.900 | 57.200 | 54.976 | 2,000 |
| 2026-01-07 | 57.200 | 58.000 | 57.000 | 58.000 | 55.744 | 12,000 |
| 2026-01-06 | 57.000 | 57.000 | 57.000 | 57.000 | 54.783 | 8,000 |
| 2026-01-05 | 57.600 | 58.000 | 57.000 | 57.100 | 54.879 | 24,000 |
| 2026-01-02 | 58.100 | 58.100 | 57.500 | 57.600 | 55.360 | 25,000 |
| 2025-12-31 | 58.100 | 58.200 | 58.000 | 58.000 | 55.744 | 5,002 |
| 2025-12-30 | 58.000 | 58.100 | 58.000 | 58.100 | 55.841 | 10,000 |
| 2025-12-29 | 58.000 | 58.100 | 58.000 | 58.100 | 55.841 | 11,130 |
| 2025-12-26 | 58.000 | 58.100 | 58.000 | 58.100 | 55.841 | 6,000 |
| 2025-12-24 | 58.100 | 58.100 | 58.000 | 58.000 | 55.744 | 5,000 |
| 2025-12-23 | 58.000 | 58.000 | 58.000 | 58.000 | 55.744 | 13,000 |
| 2025-12-22 | 58.200 | 58.200 | 58.000 | 58.000 | 55.744 | 13,000 |
| 2025-12-19 | 58.300 | 58.300 | 58.300 | 58.300 | 56.033 | 0 |
| 2025-12-18 | 58.300 | 58.300 | 58.300 | 58.300 | 56.033 | 0 |
| 2025-12-17 | 58.600 | 58.600 | 58.200 | 58.300 | 56.033 | 7,000 |
| 2025-12-16 | 58.000 | 58.300 | 58.000 | 58.200 | 55.937 | 11,000 |
| 2025-12-15 | 58.300 | 58.300 | 58.300 | 58.300 | 56.033 | 1,000 |
| 2025-12-12 | 58.100 | 58.500 | 58.100 | 58.500 | 56.225 | 5,000 |
| 2025-12-11 | 58.900 | 58.900 | 58.900 | 58.900 | 56.609 | 1,002 |
| 2025-12-10 | 59.000 | 59.000 | 59.000 | 59.000 | 56.706 | 1,000 |
| 2025-12-09 | 58.200 | 58.500 | 58.200 | 58.400 | 56.129 | 3,075 |
| 2025-12-08 | 58.500 | 58.500 | 58.500 | 58.500 | 56.225 | 5,000 |
| 2025-12-05 | 58.500 | 58.600 | 58.200 | 58.200 | 55.937 | 4,000 |
| 2025-12-04 | 58.200 | 58.200 | 58.200 | 58.200 | 55.937 | 0 |
| 2025-12-03 | 58.200 | 58.200 | 58.200 | 58.200 | 55.937 | 0 |
| 2025-12-02 | 58.300 | 58.300 | 58.200 | 58.200 | 55.937 | 3,000 |
| 2025-12-01 | 58.400 | 58.400 | 58.400 | 58.400 | 56.129 | 2,000 |
| 2025-11-28 | 58.100 | 58.100 | 58.100 | 58.100 | 55.841 | 0 |
| 2025-11-27 | 58.100 | 58.100 | 58.100 | 58.100 | 55.841 | 1,000 |
| 2025-11-26 | 58.000 | 58.000 | 58.000 | 58.000 | 55.744 | 1,000 |
| 2025-11-25 | 59.200 | 59.200 | 59.200 | 59.200 | 56.898 | 1,000 |
| 2025-11-24 | 57.900 | 58.100 | 57.900 | 58.100 | 55.841 | 4,000 |
| 2025-11-21 | 58.000 | 58.100 | 57.900 | 57.900 | 55.648 | 5,000 |
| 2025-11-20 | 58.000 | 58.000 | 58.000 | 58.000 | 55.744 | 0 |
| 2025-11-19 | 58.000 | 58.000 | 58.000 | 58.000 | 55.744 | 1,030 |
| 2025-11-18 | 58.100 | 58.100 | 58.000 | 58.000 | 55.744 | 5,207 |
| 2025-11-17 | 58.400 | 58.400 | 58.400 | 58.400 | 56.129 | 0 |
| 2025-11-14 | 58.400 | 58.400 | 58.400 | 58.400 | 56.129 | 0 |
| 2025-11-13 | 58.400 | 58.400 | 58.400 | 58.400 | 56.129 | 0 |
| 2025-11-12 | 58.400 | 58.400 | 58.400 | 58.400 | 56.129 | 0 |
| 2025-11-11 | 58.400 | 58.400 | 58.400 | 58.400 | 56.129 | 1,000 |
| 2025-11-10 | 58.900 | 58.900 | 58.900 | 58.900 | 56.609 | 0 |
| 2025-11-07 | 58.900 | 58.900 | 58.900 | 58.900 | 56.609 | 1,900 |
| 2025-11-06 | 57.900 | 57.900 | 57.900 | 57.900 | 55.648 | 0 |
| 2025-11-05 | 58.100 | 58.100 | 57.900 | 57.900 | 55.648 | 2,000 |
| 2025-11-04 | 58.400 | 58.900 | 58.100 | 58.100 | 55.841 | 8,000 |
| 2025-11-03 | 58.400 | 58.400 | 58.400 | 58.400 | 56.129 | 1,064 |
| 2025-10-31 | 60.000 | 60.000 | 60.000 | 60.000 | 57.667 | 4,000 |
| 2025-10-30 | 59.000 | 59.000 | 59.000 | 59.000 | 56.706 | 0 |
| 2025-10-29 | 59.000 | 59.000 | 59.000 | 59.000 | 56.706 | 124,030 |
| 2025-10-28 | 59.000 | 59.000 | 59.000 | 59.000 | 56.706 | 0 |
| 2025-10-27 | 59.000 | 59.000 | 59.000 | 59.000 | 56.706 | 0 |
| 2025-10-23 | 59.000 | 59.100 | 59.000 | 59.000 | 56.706 | 6,000 |
| 2025-10-22 | 60.000 | 60.000 | 60.000 | 60.000 | 57.667 | 0 |
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.