Hsin Tai Gas Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	60.000	60.000	60.000	60.000	57.667	0
2025-10-21	60.000	60.000	60.000	60.000	57.667	0
2025-10-20	58.600	60.200	58.600	60.000	57.667	16,000
2025-10-17	58.900	59.100	58.900	59.100	56.802	5,000
2025-10-16	58.700	58.800	58.500	58.600	56.321	9,000
2025-10-15	58.600	58.600	58.600	58.600	56.321	1,000
2025-10-14	58.600	58.600	58.000	58.300	56.033	9,100
2025-10-13	59.100	59.100	58.100	58.100	55.841	16,022
2025-10-09	59.000	59.200	58.000	59.200	56.898	26,025
2025-10-08	59.200	59.200	59.100	59.100	56.802	6,000
2025-10-07	59.500	59.500	59.000	59.100	56.802	19,037
2025-10-03	60.500	60.500	59.600	60.100	57.763	13,046
2025-10-02	61.000	61.000	61.000	61.000	58.628	1,025
2025-10-01	61.500	61.500	61.500	61.500	59.108	21,000
2025-09-30	61.500	61.500	61.500	61.500	59.108	6,030
2025-09-29	61.300	61.300	61.300	61.300	58.916	0
2025-09-26	60.800	61.300	60.800	61.300	58.916	15,000
2025-09-25	61.100	61.100	61.100	61.100	58.724	1,000
2025-09-24	61.800	61.800	60.800	61.200	58.820	11,000
2025-09-23	61.600	61.600	61.600	61.600	59.204	1,000
2025-09-22	61.000	61.000	60.900	60.900	58.532	2,000
2025-09-19	60.900	60.900	60.900	60.900	58.532	1,000
2025-09-18	61.500	61.700	61.100	61.100	58.724	5,012
2025-09-17	61.300	61.400	61.300	61.400	59.012	2,000
2025-09-16	60.500	60.500	60.500	60.500	58.147	0
2025-09-15	60.600	60.600	60.500	60.500	58.147	2,012
2025-09-12	60.900	61.500	60.900	61.500	59.108	5,000
2025-09-11	60.900	60.900	60.900	60.900	58.532	0
2025-09-10	60.900	60.900	60.900	60.900	58.532	0
2025-09-09	60.900	60.900	60.900	60.900	58.532	0
2025-09-08	60.900	60.900	60.900	60.900	58.532	0
2025-09-05	60.900	60.900	60.900	60.900	58.532	0
2025-09-04	60.900	60.900	60.900	60.900	58.532	1,000
2025-09-03	61.200	61.200	61.200	61.200	58.820	0
2025-09-02	61.500	61.600	60.900	61.200	58.820	26,000
2025-09-01	60.300	60.400	60.300	60.400	58.051	5,012
2025-08-29	61.000	61.000	61.000	61.000	58.628	0
2025-08-28	61.100	61.100	61.000	61.000	58.628	2,015
2025-08-27	61.100	61.100	61.100	61.100	58.724	2,000
2025-08-26	61.200	61.200	61.200	61.200	58.820	1,000
2025-08-25	61.300	61.500	61.300	61.500	59.108	4,000
2025-08-22	61.300	61.300	60.400	61.300	58.916	9,000
2025-08-21	61.200	61.500	61.200	61.300	58.916	11,000
2025-08-20	60.700	60.700	59.100	60.700	58.339	19,000
2025-08-19	60.800	60.800	60.800	60.800	58.436	1,000
2025-08-18	61.000	61.000	60.700	60.700	58.339	4,000
2025-08-15	61.700	61.700	61.600	61.600	59.204	3,030
2025-08-14	61.700	61.700	61.700	61.700	59.301	2,000
2025-08-13	62.200	62.600	62.200	62.600	60.166	11,029
2025-08-12	65.000	65.000	60.700	62.200	59.781	15,000
2025-08-11	61.200	62.100	61.200	62.100	59.685	9,280
2025-08-08	61.400	61.500	61.200	61.200	58.820	7,030
2025-08-07	61.300	61.300	61.200	61.200	58.820	2,000
2025-08-06	61.300	61.300	60.800	60.800	58.436	3,012
2025-08-05	61.400	61.400	60.900	61.200	58.820	21,020
2025-08-04	60.700	60.700	60.500	60.500	58.147	2,096
2025-08-01	59.700	59.700	59.700	59.700	57.378	0
2025-07-31	59.700	59.700	59.700	59.700	57.378	1,000
2025-07-30	60.000	60.000	59.800	59.800	57.474	3,000
2025-07-29	59.900	59.900	59.700	59.800	57.474	5,000

← NewerPage 5 of 21 · 1,219 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.