Hsin Kao Gas Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-02	35.250	35.300	35.100	35.150	35.150	45,000
2024-08-01	35.650	36.000	35.150	35.450	35.450	25,000
2024-07-31	35.100	35.500	35.100	35.500	35.500	10,000
2024-07-30	34.950	35.100	34.950	35.100	35.100	11,000
2024-07-29	35.150	35.550	35.050	35.550	35.550	23,000
2024-07-26	34.800	35.450	34.800	35.150	35.150	31,000
2024-07-23	35.500	35.700	35.300	35.550	35.550	27,000
2024-07-22	35.200	35.600	35.200	35.500	35.500	41,000
2024-07-19	35.750	35.750	35.050	35.300	35.300	38,000
2024-07-18	35.950	35.950	35.700	35.750	35.750	39,000
2024-07-17	35.750	35.950	35.700	35.950	35.950	22,000
2024-07-16	36.000	36.000	35.750	35.750	35.750	47,094
2024-07-15	36.000	36.000	35.850	35.900	35.900	12,694
2024-07-12	35.900	35.950	35.850	35.950	35.950	15,000
2024-07-11	35.950	36.000	35.900	35.900	35.900	12,000
2024-07-10	36.450	36.450	35.850	35.950	35.950	32,000
2024-07-09	36.050	36.100	35.900	35.900	35.900	39,003
2024-07-08	35.950	36.350	35.900	36.050	36.050	16,000
2024-07-05	36.150	36.200	35.900	35.900	35.900	36,300
2024-07-04	36.100	36.500	36.050	36.200	36.200	26,000
2024-07-03	36.000	36.100	36.000	36.000	36.000	13,310
2024-07-02	36.150	36.300	35.900	36.000	36.000	33,000
2024-07-01	36.100	36.250	36.000	36.250	36.250	32,000
2024-06-28	36.150	36.400	36.100	36.100	36.100	31,713
2024-06-27	36.500	36.500	36.100	36.100	36.100	34,000
2024-06-26	36.900	37.300	36.900	37.050	37.050	41,000
2024-06-25	37.300	37.300	36.900	37.100	37.100	35,000
2024-06-24	37.200	37.200	36.850	37.050	37.050	24,000
2024-06-21	37.150	37.300	36.900	37.050	37.050	28,004
2024-06-20	36.700	37.400	36.700	37.300	37.300	48,314
2024-06-19	36.900	37.300	36.850	36.900	36.900	32,000
2024-06-18	37.300	37.300	36.150	37.000	37.000	149,001
2024-06-17	37.400	37.450	37.400	37.450	37.450	24,000
2024-06-14	37.500	37.500	37.200	37.400	37.400	14,005
2024-06-13	37.600	37.600	37.300	37.500	37.500	37,000
2024-06-12	37.950	37.950	37.100	37.600	37.600	54,000
2024-06-11	37.650	37.650	37.100	37.300	37.300	16,000
2024-06-07	37.050	37.050	36.950	36.950	36.950	9,050
2024-06-06	37.100	37.500	37.000	37.300	37.300	19,000
2024-06-05	36.950	37.450	36.950	37.250	37.250	17,000
2024-06-04	37.050	37.550	37.050	37.150	37.150	8,000
2024-06-03	37.000	37.400	36.750	37.300	37.300	30,239
2024-05-31	36.800	37.100	36.800	36.900	36.900	9,043
2024-05-30	37.500	37.500	36.850	36.900	36.900	6,000
2024-05-29	37.000	37.000	37.000	37.000	37.000	0
2024-05-28	36.800	37.200	36.800	37.000	37.000	8,000
2024-05-27	37.050	37.300	36.950	37.300	37.300	17,000
2024-05-24	36.800	37.000	36.800	37.000	37.000	5,001
2024-05-23	37.050	37.100	37.000	37.100	37.100	13,000
2024-05-22	37.050	37.450	37.050	37.050	37.050	8,000
2024-05-21	37.000	37.500	37.000	37.500	37.500	17,000
2024-05-20	37.750	37.750	37.200	37.350	37.350	25,000
2024-05-17	36.900	36.900	36.650	36.800	36.800	23,000
2024-05-16	36.950	37.100	36.900	36.900	36.900	28,001
2024-05-15	36.900	37.250	36.600	36.800	36.800	22,531
2024-05-14	36.750	36.850	36.700	36.750	36.750	24,001
2024-05-13	36.500	36.900	36.450	36.700	36.700	70,037
2024-05-10	37.750	37.750	35.750	35.750	35.750	89,298
2024-05-09	37.650	37.750	37.500	37.500	37.500	23,000
2024-05-08	37.550	37.750	37.500	37.750	37.750	14,000

← NewerPage 10 of 21 · 1,216 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.