Hsin Tai Gas Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-02	59.800	59.800	59.800	59.800	55.432	6,000
2025-04-30	59.800	59.800	59.800	59.800	55.432	5,000
2025-04-29	60.000	60.000	60.000	60.000	55.617	5,000
2025-04-28	60.000	60.200	59.800	60.200	55.803	4,005
2025-04-25	60.200	60.200	60.000	60.000	55.617	3,002
2025-04-24	60.200	60.200	59.900	59.900	55.524	6,000
2025-04-23	57.900	60.300	57.500	60.300	55.895	25,000
2025-04-22	61.600	61.600	56.900	57.900	53.671	62,030
2025-04-21	61.800	61.800	61.600	61.600	57.100	6,000
2025-04-18	62.200	62.200	62.200	62.200	57.656	0
2025-04-17	62.200	62.200	62.200	62.200	57.656	3,050
2025-04-16	62.900	62.900	62.100	62.100	57.564	3,000
2025-04-15	63.000	63.900	63.000	63.900	59.232	3,048
2025-04-14	63.400	63.400	62.300	62.300	57.749	4,000
2025-04-11	60.800	63.800	60.800	63.800	59.140	25,000
2025-04-10	60.100	60.800	60.100	60.800	56.359	14,041
2025-04-09	60.400	60.400	59.800	60.100	55.710	19,000
2025-04-08	59.300	60.400	59.300	60.300	55.895	17,007
2025-04-07	57.500	59.400	57.400	59.400	55.061	19,000
2025-04-02	62.400	63.100	62.400	62.500	57.935	4,000
2025-04-01	63.100	63.100	63.100	63.100	58.491	1,050
2025-03-31	64.000	64.000	60.400	61.600	57.100	48,170
2025-03-28	64.000	64.000	64.000	64.000	59.325	2,000
2025-03-27	63.900	64.000	63.900	64.000	59.325	16,000
2025-03-26	64.000	64.000	64.000	64.000	59.325	1,000
2025-03-25	63.600	63.900	63.600	63.900	59.232	2,000
2025-03-24	63.700	63.700	63.600	63.600	58.954	6,000
2025-03-21	63.500	63.500	63.500	63.500	58.862	3,000
2025-03-20	63.000	63.000	63.000	63.000	58.398	0
2025-03-19	63.900	63.900	63.000	63.000	58.398	7,000
2025-03-18	62.800	62.800	62.800	62.800	58.213	0
2025-03-17	63.000	63.000	62.800	62.800	58.213	3,000
2025-03-14	62.700	63.500	62.700	63.500	58.862	3,000
2025-03-13	63.500	63.500	62.500	62.500	57.935	21,000
2025-03-12	63.600	63.600	63.600	63.600	58.954	1,000
2025-03-11	64.000	64.000	64.000	64.000	59.325	1,000
2025-03-10	62.700	64.800	62.700	63.300	58.676	8,001
2025-03-07	63.400	63.400	63.400	63.400	58.769	0
2025-03-06	62.300	64.000	62.300	63.400	58.769	9,026
2025-03-05	62.400	62.900	62.400	62.900	58.305	2,026
2025-03-04	62.800	63.000	62.800	63.000	58.398	7,000
2025-03-03	63.100	63.100	63.100	63.100	58.491	1,028
2025-02-27	63.500	63.500	63.500	63.500	58.862	0
2025-02-26	63.500	63.500	63.500	63.500	58.862	15,000
2025-02-25	63.500	63.500	63.400	63.400	58.769	3,000
2025-02-24	63.500	63.500	63.500	63.500	58.862	5,000
2025-02-21	64.700	64.700	63.800	63.800	59.140	15,000
2025-02-20	64.200	64.200	63.900	63.900	59.232	9,000
2025-02-19	63.500	64.100	63.500	63.900	59.232	21,000
2025-02-18	64.000	64.000	63.500	63.500	58.862	7,000
2025-02-17	63.900	63.900	63.900	63.900	59.232	0
2025-02-14	63.600	63.900	63.600	63.900	59.232	2,000
2025-02-13	63.800	64.100	63.800	64.100	59.418	7,000
2025-02-12	63.900	63.900	63.900	63.900	59.232	0
2025-02-11	64.400	64.400	63.900	63.900	59.232	10,000
2025-02-10	63.800	63.800	63.800	63.800	59.140	0
2025-02-07	63.700	63.800	63.700	63.800	59.140	2,000
2025-02-06	63.500	64.200	63.500	64.200	59.510	4,000
2025-02-05	63.400	63.400	63.400	63.400	58.769	3,000
2025-02-04	62.700	64.400	62.700	64.300	59.603	11,000

← NewerPage 7 of 21 · 1,215 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.