Hsin Tai Gas Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-03 | 64.100 | 64.200 | 64.000 | 64.000 | 59.325 | 13,000 |
| 2025-01-22 | 63.500 | 65.000 | 63.500 | 64.100 | 59.418 | 58,000 |
| 2025-01-21 | 68.800 | 68.800 | 64.000 | 64.000 | 59.325 | 5,000 |
| 2025-01-20 | 63.100 | 64.000 | 63.100 | 63.900 | 59.232 | 8,000 |
| 2025-01-17 | 63.600 | 63.600 | 63.500 | 63.600 | 58.954 | 7,000 |
| 2025-01-16 | 63.100 | 63.600 | 63.100 | 63.600 | 58.954 | 11,000 |
| 2025-01-15 | 64.000 | 64.000 | 63.100 | 63.500 | 58.862 | 13,000 |
| 2025-01-14 | 64.300 | 64.300 | 63.100 | 63.100 | 58.491 | 2,000 |
| 2025-01-13 | 63.100 | 63.100 | 63.100 | 63.100 | 58.491 | 1,000 |
| 2025-01-10 | 62.000 | 63.000 | 62.000 | 63.000 | 58.398 | 5,000 |
| 2025-01-09 | 62.500 | 62.700 | 62.500 | 62.700 | 58.120 | 2,000 |
| 2025-01-08 | 63.800 | 65.200 | 61.200 | 64.200 | 59.510 | 61,000 |
| 2025-01-07 | 64.200 | 66.500 | 62.700 | 66.500 | 61.642 | 40,000 |
| 2025-01-06 | 64.100 | 64.100 | 64.100 | 64.100 | 59.418 | 0 |
| 2025-01-03 | 64.000 | 64.100 | 64.000 | 64.100 | 59.418 | 2,000 |
| 2025-01-02 | 63.900 | 65.000 | 63.900 | 64.000 | 59.325 | 13,000 |
| 2024-12-31 | 64.000 | 64.000 | 64.000 | 64.000 | 59.325 | 1,000 |
| 2024-12-30 | 64.100 | 64.100 | 64.000 | 64.100 | 59.418 | 5,000 |
| 2024-12-27 | 66.000 | 67.000 | 64.800 | 64.800 | 60.067 | 17,000 |
| 2024-12-26 | 65.200 | 66.500 | 65.000 | 66.000 | 61.179 | 148,000 |
| 2024-12-25 | 64.900 | 66.600 | 64.900 | 65.500 | 60.715 | 170,000 |
| 2024-12-24 | 64.000 | 64.900 | 64.000 | 64.900 | 60.159 | 6,000 |
| 2024-12-23 | 64.100 | 64.700 | 64.100 | 64.700 | 59.974 | 5,000 |
| 2024-12-20 | 64.000 | 64.300 | 64.000 | 64.300 | 59.603 | 4,000 |
| 2024-12-19 | 64.000 | 64.100 | 64.000 | 64.100 | 59.418 | 4,000 |
| 2024-12-18 | 64.200 | 64.300 | 64.000 | 64.000 | 59.325 | 4,000 |
| 2024-12-17 | 64.400 | 64.500 | 64.000 | 64.000 | 59.325 | 10,000 |
| 2024-12-16 | 63.800 | 63.800 | 63.800 | 63.800 | 59.140 | 4,000 |
| 2024-12-13 | 64.000 | 64.000 | 63.800 | 63.800 | 59.140 | 7,000 |
| 2024-12-12 | 64.600 | 64.600 | 63.500 | 63.500 | 58.862 | 8,000 |
| 2024-12-11 | 64.000 | 64.100 | 63.900 | 64.100 | 59.418 | 10,000 |
| 2024-12-10 | 64.000 | 64.200 | 64.000 | 64.200 | 59.510 | 6,000 |
| 2024-12-09 | 64.400 | 64.400 | 64.000 | 64.200 | 59.510 | 8,000 |
| 2024-12-06 | 64.500 | 64.500 | 64.000 | 64.500 | 59.788 | 4,000 |
| 2024-12-05 | 65.100 | 65.100 | 63.200 | 64.000 | 59.325 | 62,000 |
| 2024-12-04 | 63.000 | 63.000 | 63.000 | 63.000 | 58.398 | 4,000 |
| 2024-12-03 | 62.700 | 62.700 | 62.700 | 62.700 | 58.120 | 1,000 |
| 2024-12-02 | 62.700 | 62.700 | 62.700 | 62.700 | 58.120 | 1,000 |
| 2024-11-29 | 61.600 | 63.000 | 61.600 | 63.000 | 58.398 | 4,000 |
| 2024-11-28 | 63.000 | 63.000 | 63.000 | 63.000 | 58.398 | 0 |
| 2024-11-27 | 62.900 | 63.000 | 62.900 | 63.000 | 58.398 | 2,000 |
| 2024-11-26 | 62.900 | 63.400 | 62.500 | 62.500 | 57.935 | 10,000 |
| 2024-11-25 | 62.900 | 63.000 | 62.500 | 62.500 | 57.935 | 12,000 |
| 2024-11-22 | 62.000 | 63.000 | 62.000 | 62.500 | 57.935 | 18,000 |
| 2024-11-21 | 61.700 | 62.000 | 61.700 | 62.000 | 57.471 | 2,000 |
| 2024-11-20 | 61.600 | 62.100 | 61.600 | 62.100 | 57.564 | 2,946 |
| 2024-11-19 | 61.700 | 61.700 | 61.600 | 61.700 | 57.193 | 5,000 |
| 2024-11-18 | 62.000 | 62.000 | 61.700 | 61.700 | 57.193 | 2,000 |
| 2024-11-15 | 61.700 | 63.000 | 61.700 | 62.000 | 57.471 | 10,000 |
| 2024-11-14 | 63.600 | 63.600 | 62.000 | 62.000 | 57.471 | 11,000 |
| 2024-11-13 | 62.000 | 62.000 | 62.000 | 62.000 | 57.471 | 0 |
| 2024-11-12 | 62.000 | 62.000 | 62.000 | 62.000 | 57.471 | 3,000 |
| 2024-11-11 | 62.300 | 62.300 | 62.300 | 62.300 | 57.749 | 4,000 |
| 2024-11-08 | 62.000 | 62.300 | 62.000 | 62.300 | 57.749 | 6,000 |
| 2024-11-07 | 62.800 | 62.800 | 62.800 | 62.800 | 58.213 | 0 |
| 2024-11-06 | 62.000 | 62.800 | 62.000 | 62.800 | 58.213 | 3,000 |
| 2024-11-05 | 62.500 | 62.700 | 62.500 | 62.700 | 58.120 | 7,000 |
| 2024-11-04 | 63.200 | 63.200 | 63.000 | 63.000 | 58.398 | 3,000 |
| 2024-11-01 | 63.100 | 63.100 | 60.900 | 62.000 | 57.471 | 21,000 |
| 2024-10-30 | 61.900 | 61.900 | 61.900 | 61.900 | 57.378 | 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.