Hsin Kao Gas Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-07	37.750	37.850	37.350	37.550	37.550	42,001
2024-05-06	37.450	37.900	37.450	37.900	37.900	27,055
2024-05-03	37.400	37.500	37.350	37.450	37.450	15,001
2024-05-02	37.300	37.550	37.300	37.450	37.450	18,000
2024-04-30	37.150	37.300	37.150	37.300	37.300	6,030
2024-04-29	37.100	37.300	37.100	37.150	37.150	15,000
2024-04-26	37.100	37.100	37.100	37.100	37.100	5,000
2024-04-25	37.000	37.300	37.000	37.000	37.000	12,005
2024-04-24	37.000	37.000	36.950	37.000	37.000	8,000
2024-04-23	36.850	36.900	36.800	36.900	36.900	11,180
2024-04-22	36.850	37.100	36.600	36.850	36.850	23,161
2024-04-19	36.750	37.000	36.750	36.850	36.850	37,090
2024-04-18	36.400	37.150	36.400	36.750	36.750	46,000
2024-04-17	36.350	36.650	36.350	36.600	36.600	24,042
2024-04-16	36.650	36.650	36.500	36.650	36.650	31,000
2024-04-15	36.800	36.800	36.650	36.700	36.700	49,181
2024-04-12	36.950	36.950	36.700	36.700	36.700	37,169
2024-04-11	37.450	37.500	36.700	36.900	36.900	66,600
2024-04-10	38.650	38.650	37.400	37.450	37.450	71,116
2024-04-09	37.550	37.800	37.450	37.500	37.500	27,227
2024-04-08	37.700	37.700	37.550	37.550	37.550	12,180
2024-04-03	37.650	38.250	37.650	37.700	37.700	10,000
2024-04-02	37.600	37.850	37.600	37.650	37.650	16,000
2024-04-01	37.650	37.700	37.450	37.600	37.600	21,001
2024-03-29	37.700	37.700	37.650	37.650	37.650	6,000
2024-03-28	37.800	37.950	37.650	37.700	37.700	9,000
2024-03-27	37.700	37.850	37.700	37.750	37.750	25,114
2024-03-26	37.700	38.100	37.650	37.650	37.650	20,000
2024-03-25	38.100	38.100	37.650	37.650	37.650	27,000
2024-03-22	38.000	38.000	37.700	37.750	37.750	28,000
2024-03-21	38.900	39.000	38.000	38.000	38.000	29,001
2024-03-20	37.850	38.450	37.850	37.900	37.900	96,001
2024-03-19	37.950	38.250	37.750	38.000	38.000	32,091
2024-03-18	38.000	38.000	37.500	37.600	37.600	132,047
2024-03-15	37.900	38.800	37.850	37.850	37.850	36,000
2024-03-14	37.900	38.650	37.850	38.300	38.300	26,000
2024-03-13	38.200	38.200	37.900	37.900	37.900	32,000
2024-03-12	38.600	38.600	37.300	38.200	38.200	127,021
2024-03-11	41.500	41.700	39.000	39.100	39.100	65,880
2024-03-08	38.050	38.050	37.950	37.950	37.950	9,260
2024-03-07	38.400	38.550	38.150	38.150	38.150	17,001
2024-03-06	38.100	38.500	38.100	38.400	38.400	24,001
2024-03-05	38.550	38.600	38.500	38.500	38.500	3,000
2024-03-04	38.200	38.700	38.200	38.550	38.550	11,000
2024-03-01	38.250	38.350	38.250	38.350	38.350	3,070
2024-02-29	38.150	38.450	38.150	38.450	38.450	15,000
2024-02-27	38.500	38.500	38.500	38.500	38.500	0
2024-02-26	38.200	38.500	38.200	38.500	38.500	6,093
2024-02-23	38.500	38.950	38.500	38.550	38.550	12,000
2024-02-22	38.700	39.000	38.450	38.850	38.850	9,118
2024-02-21	38.350	38.700	38.350	38.500	38.500	12,100
2024-02-20	38.150	38.800	38.100	38.550	38.550	12,000
2024-02-19	38.700	38.800	38.700	38.700	38.700	5,033
2024-02-16	37.250	38.750	37.250	38.750	38.750	8,001
2024-02-15	38.550	38.700	38.400	38.550	38.550	6,000
2024-02-05	38.500	38.500	38.400	38.500	38.500	10,000
2024-02-02	38.600	38.700	38.000	38.700	38.700	13,001
2024-02-01	38.050	38.700	38.050	38.650	38.650	8,000
2024-01-31	38.050	38.200	38.050	38.200	38.200	12,430
2024-01-30	37.950	38.050	37.950	38.050	38.050	3,000

← NewerPage 11 of 21 · 1,221 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.