Hsin Tai Gas Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	61.900	61.900	61.900	61.900	57.378	1,000
2024-10-28	62.100	62.100	62.100	62.100	57.564	1,000
2024-10-25	62.200	62.200	62.200	62.200	57.656	0
2024-10-24	62.200	62.200	62.200	62.200	57.656	0
2024-10-23	62.200	62.200	62.200	62.200	57.656	2,000
2024-10-22	62.200	62.500	62.200	62.200	57.656	17,000
2024-10-21	61.900	62.400	61.900	62.300	57.749	5,000
2024-10-18	62.500	62.600	61.700	61.700	57.193	24,000
2024-10-17	62.300	62.500	62.200	62.500	57.935	4,000
2024-10-16	62.300	62.600	62.300	62.600	58.027	9,000
2024-10-15	62.900	62.900	62.100	62.100	57.564	11,000
2024-10-14	62.600	63.000	62.000	62.000	57.471	34,000
2024-10-11	61.900	63.500	61.600	62.400	57.842	56,000
2024-10-09	61.900	61.900	61.900	61.900	57.378	4,000
2024-10-08	61.900	61.900	61.900	61.900	57.378	1,000
2024-10-07	61.600	62.000	61.500	62.000	57.471	7,000
2024-10-04	61.800	61.800	61.300	61.300	56.822	11,000
2024-10-01	61.500	62.900	60.900	61.200	56.730	68,000
2024-09-30	61.400	61.600	61.400	61.500	57.008	6,000
2024-09-27	61.800	63.200	61.100	62.000	57.471	63,000
2024-09-26	61.500	61.500	61.500	61.500	57.008	0
2024-09-25	61.500	61.500	61.500	61.500	57.008	2,000
2024-09-24	61.300	61.400	61.300	61.400	56.915	5,000
2024-09-23	61.300	61.300	61.300	61.300	56.822	2,000
2024-09-20	61.200	61.300	61.200	61.300	56.822	14,000
2024-09-19	61.300	61.300	61.200	61.200	56.730	5,000
2024-09-18	61.700	61.700	61.700	61.700	57.193	3,000
2024-09-16	61.600	61.600	61.500	61.500	57.008	2,000
2024-09-13	61.700	61.700	61.700	61.700	57.193	1,000
2024-09-12	61.500	61.500	61.500	61.500	57.008	1,000
2024-09-11	61.500	61.500	61.500	61.500	57.008	1,000
2024-09-10	61.700	61.700	61.600	61.600	57.100	4,000
2024-09-09	60.900	61.700	60.600	61.700	57.193	16,000
2024-09-06	61.600	61.600	61.500	61.500	57.008	4,000
2024-09-05	61.000	61.700	61.000	61.400	56.915	5,000
2024-09-04	61.600	61.600	61.600	61.600	57.100	1,000
2024-09-03	63.300	63.300	61.600	61.700	57.193	54,000
2024-09-02	61.200	61.700	61.200	61.700	57.193	8,000
2024-08-30	61.000	61.800	61.000	61.800	57.286	2,000
2024-08-29	61.600	61.600	61.200	61.200	56.730	3,000
2024-08-28	61.600	61.600	61.600	61.600	57.100	0
2024-08-27	61.600	61.600	61.600	61.600	57.100	0
2024-08-26	61.500	61.700	61.500	61.600	57.100	4,000
2024-08-23	61.800	61.800	61.500	61.700	57.193	8,000
2024-08-22	61.900	61.900	61.100	61.100	56.637	8,000
2024-08-21	62.000	62.000	62.000	62.000	57.471	0
2024-08-20	62.100	62.100	62.000	62.000	57.471	2,000
2024-08-19	62.400	62.700	61.800	62.100	57.564	11,000
2024-08-16	62.000	62.500	62.000	62.400	57.842	13,000
2024-08-15	62.600	63.000	62.000	62.200	57.656	61,000
2024-08-14	64.900	65.200	64.600	64.600	59.881	24,000
2024-08-13	66.200	66.900	62.500	64.900	60.159	167,000
2024-08-12	67.600	67.600	63.900	65.400	60.623	306,000
2024-08-09	61.000	61.700	61.000	61.500	57.008	8,000
2024-08-08	61.800	61.800	61.800	61.800	57.286	7,000
2024-08-07	61.400	61.800	61.400	61.800	57.286	2,000
2024-08-06	60.500	61.800	60.500	61.800	57.286	28,000
2024-08-05	61.900	61.900	60.300	61.800	57.286	43,000
2024-08-02	61.100	62.700	60.900	61.800	57.286	25,000
2024-08-01	61.100	61.100	61.100	61.100	56.637	0

← NewerPage 9 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.