Hsin Kao Gas Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	33.950	34.100	33.850	34.100	34.100	17,002
2026-10-19	33.900	33.950	33.850	33.900	33.900	19,300
2026-10-16	34.050	34.200	34.000	34.000	34.000	16,077
2026-10-15	33.850	34.150	33.800	34.150	34.150	48,000
2026-10-14	34.000	34.100	34.000	34.100	34.100	7,000
2026-10-13	34.150	34.150	33.950	34.000	34.000	10,000
2026-10-12	34.000	34.150	33.700	34.150	34.150	27,000
2026-10-08	33.900	34.000	33.800	34.000	34.000	19,000
2026-10-07	34.200	34.200	33.550	34.000	34.000	30,703
2026-10-06	33.850	34.200	33.800	34.200	34.200	20,000
2026-10-05	34.000	34.000	33.700	33.850	33.850	18,000
2026-10-02	33.800	34.150	33.800	33.850	33.850	13,000
2026-10-01	33.850	34.100	33.850	34.100	34.100	5,000
2026-09-30	34.300	34.300	33.700	34.200	34.200	14,004
2026-09-29	33.800	33.800	33.700	33.700	33.700	22,000
2026-09-24	33.800	33.800	33.800	33.800	33.800	12,000
2026-09-23	33.950	33.950	33.900	33.900	33.900	3,000
2026-09-22	34.000	34.050	33.900	33.950	33.950	22,000
2026-09-21	34.100	34.100	34.000	34.050	34.050	3,000
2026-09-18	34.100	34.100	33.800	34.100	34.100	29,000
2026-09-17	34.000	34.150	33.950	34.100	34.100	18,000
2026-09-16	33.900	33.950	33.900	33.950	33.950	18,000
2026-09-15	33.900	33.900	33.900	33.900	33.900	3,000
2026-09-14	34.100	34.100	33.900	33.900	33.900	16,000
2026-09-11	34.150	34.200	34.100	34.200	34.200	13,000
2026-09-10	34.200	34.200	34.000	34.150	34.150	13,000
2026-09-09	33.950	34.200	33.950	34.200	34.200	31,000
2026-09-08	33.900	34.200	33.900	34.100	34.100	23,003
2026-09-07	33.950	34.250	33.900	34.200	34.200	44,000
2026-09-04	33.900	33.950	33.900	33.900	33.900	8,100
2026-09-03	34.000	34.000	33.900	33.900	33.900	10,000
2026-09-02	33.900	34.000	33.800	34.000	34.000	24,000
2026-09-01	33.900	33.950	33.800	33.950	33.950	9,000
2026-08-31	33.850	33.900	33.700	33.900	33.900	21,000
2026-08-28	34.050	34.050	33.850	33.850	33.850	35,000
2026-08-27	34.100	34.100	33.950	33.950	33.950	5,100
2026-08-26	33.900	34.500	33.900	34.350	34.350	30,400
2026-08-25	34.050	34.050	33.850	33.900	33.900	7,060
2026-08-24	33.900	34.050	33.900	34.050	34.050	13,000
2026-08-21	34.050	34.050	33.750	34.050	34.050	14,000
2026-08-20	33.900	34.000	33.700	34.000	34.000	14,000
2026-08-19	33.650	33.900	33.650	33.800	33.800	23,007
2026-08-18	33.600	33.900	33.600	33.650	33.650	22,000
2026-08-17	33.700	33.900	33.650	33.900	33.900	35,004
2026-08-14	33.950	33.950	33.750	33.900	33.900	31,000
2026-08-13	33.800	33.900	33.700	33.850	33.850	9,050
2026-08-12	33.750	33.900	33.700	33.850	33.850	10,000
2026-08-11	33.800	33.800	33.600	33.800	33.800	11,000
2026-08-10	33.700	33.900	33.600	33.600	33.600	15,000
2026-08-07	33.650	33.800	33.650	33.700	33.700	11,015
2026-08-06	33.700	33.950	33.650	33.950	33.950	17,000
2026-08-05	33.950	33.950	33.550	33.950	33.950	23,000
2026-08-04	33.550	33.900	33.450	33.850	33.850	33,000
2026-08-03	33.600	33.800	33.550	33.800	33.800	28,000
2026-07-31	33.650	33.950	33.650	33.650	33.650	27,002
2026-07-30	34.300	34.300	33.600	33.600	33.600	35,000
2026-07-29	33.950	33.950	33.550	33.950	33.950	67,000
2026-07-28	33.700	33.950	33.550	33.950	33.950	28,000
2026-07-27	34.250	34.250	33.850	34.000	34.000	23,000
2026-07-24	34.300	34.300	33.850	34.150	34.150	46,100

Page 1 of 5 · 244 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-20	0.2752 TWD
2022-07-04	1.2844 TWD
2021-07-29	1.1927 TWD
2020-07-01	0.4587 TWD
2019-07-03	1.1927 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.