Hsin Tai Gas Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-28	59.800	60.000	59.800	59.900	57.571	10,000
2025-07-25	59.800	59.800	59.800	59.800	57.474	0
2025-07-24	59.800	59.800	59.800	59.800	57.474	1,000
2025-07-23	60.600	60.600	59.600	59.700	57.378	11,030
2025-07-22	59.800	59.800	59.300	59.300	56.994	10,000
2025-07-21	60.000	60.000	59.800	59.800	57.474	2,000
2025-07-18	59.700	59.700	59.700	59.700	57.378	5,000
2025-07-17	59.600	59.600	59.500	59.500	57.186	3,000
2025-07-16	59.600	59.600	59.600	59.600	57.282	1,000
2025-07-15	59.600	59.600	59.600	59.600	57.282	1,025
2025-07-14	60.100	60.200	59.600	59.600	57.282	3,000
2025-07-11	60.000	60.000	60.000	60.000	57.667	1,000
2025-07-10	59.300	59.300	59.200	59.200	56.898	4,000
2025-07-09	60.300	60.400	58.500	59.900	57.571	72,000
2025-07-08	59.100	59.100	59.100	59.100	56.802	3,000
2025-07-07	60.600	60.700	58.900	59.000	56.706	62,000
2025-07-04	60.500	60.500	60.500	60.500	58.147	2,000
2025-07-03	60.500	62.500	59.500	60.700	58.339	52,099
2025-07-02	61.400	61.400	61.400	61.400	59.012	2,000
2025-07-01	61.000	61.900	61.000	61.900	57.378	4,000
2025-06-30	61.000	61.000	61.000	61.000	56.544	0
2025-06-27	61.000	61.000	61.000	61.000	56.544	0
2025-06-26	61.000	61.000	61.000	61.000	56.544	6,000
2025-06-25	61.000	61.000	61.000	61.000	56.544	3,000
2025-06-24	61.000	61.000	61.000	61.000	56.544	2,000
2025-06-23	61.000	61.000	61.000	61.000	56.544	0
2025-06-20	61.000	61.000	61.000	61.000	56.544	1,000
2025-06-19	60.200	61.900	60.200	61.200	56.730	18,000
2025-06-18	60.700	60.700	60.700	60.700	56.266	4,000
2025-06-17	60.700	60.700	60.500	60.600	56.173	20,000
2025-06-16	60.400	60.600	60.400	60.500	56.081	7,000
2025-06-13	60.500	60.500	60.500	60.500	56.081	3,000
2025-06-12	59.600	60.600	59.600	60.400	55.988	7,000
2025-06-11	59.900	60.000	59.700	59.700	55.339	7,000
2025-06-10	60.000	60.000	59.900	59.900	55.524	3,000
2025-06-09	60.200	60.200	60.200	60.200	55.803	4,000
2025-06-06	60.000	60.000	60.000	60.000	55.617	2,000
2025-06-05	60.100	60.100	60.100	60.100	55.710	0
2025-06-04	60.500	60.800	59.900	60.100	55.710	24,002
2025-06-03	61.100	61.100	61.100	61.100	56.637	3,002
2025-06-02	59.400	61.400	58.800	60.900	56.451	64,000
2025-05-29	60.300	62.500	60.300	61.400	56.915	68,043
2025-05-28	60.200	60.900	60.200	60.900	56.451	11,000
2025-05-27	61.000	62.000	59.400	60.300	55.895	54,200
2025-05-26	61.500	61.500	59.800	60.500	56.081	30,050
2025-05-23	62.000	62.000	61.500	61.500	57.008	2,000
2025-05-22	61.200	61.800	61.200	61.800	57.286	5,230
2025-05-21	63.000	63.000	63.000	63.000	58.398	0
2025-05-20	61.700	63.800	61.600	63.000	58.398	38,013
2025-05-19	62.200	62.200	62.200	62.200	57.656	1,050
2025-05-16	62.500	62.500	61.800	61.800	57.286	4,008
2025-05-15	62.200	64.300	62.100	62.600	58.027	58,000
2025-05-14	60.700	64.000	60.700	64.000	59.325	32,100
2025-05-13	59.700	61.400	58.200	61.400	56.915	33,100
2025-05-12	61.100	62.100	60.400	61.000	56.544	53,000
2025-05-09	60.500	60.500	60.500	60.500	56.081	5,000
2025-05-08	60.400	60.400	60.400	60.400	55.988	2,001
2025-05-07	60.500	60.500	60.500	60.500	56.081	0
2025-05-06	60.500	60.500	60.500	60.500	56.081	1,000
2025-05-05	59.900	59.900	59.900	59.900	55.524	1,012

← NewerPage 6 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.