Hsin Kao Gas Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	37.650	38.000	37.650	37.950	37.950	11,000
2024-01-26	37.800	37.900	37.800	37.900	37.900	7,000
2024-01-25	37.950	38.300	37.950	37.950	37.950	7,000
2024-01-24	37.950	38.100	37.950	37.950	37.950	9,000
2024-01-23	38.100	38.100	37.850	37.950	37.950	7,000
2024-01-22	37.800	38.000	37.700	37.850	37.850	9,000
2024-01-19	37.750	38.000	37.700	37.850	37.850	19,001
2024-01-18	37.800	38.400	37.750	37.750	37.750	17,064
2024-01-17	38.200	38.250	38.000	38.000	38.000	39,000
2024-01-16	38.500	38.550	38.400	38.400	38.400	13,000
2024-01-15	38.800	39.050	38.600	38.600	38.600	11,000
2024-01-12	39.000	39.100	39.000	39.100	39.100	2,000
2024-01-11	39.000	39.000	39.000	39.000	39.000	2,000
2024-01-10	38.900	38.900	38.900	38.900	38.900	0
2024-01-09	38.800	38.900	38.800	38.900	38.900	5,000
2024-01-08	38.700	39.350	38.700	38.900	38.900	10,090
2024-01-05	38.950	39.000	38.950	38.950	38.950	7,000
2024-01-04	39.000	39.200	38.950	38.950	38.950	5,436
2024-01-03	39.000	39.000	39.000	39.000	39.000	8,000
2024-01-02	39.550	39.550	39.050	39.100	39.100	12,000
2023-12-29	39.000	39.550	39.000	39.550	39.550	16,006
2023-12-28	39.000	39.050	38.900	39.050	39.050	14,000
2023-12-27	38.950	39.300	38.900	39.300	39.300	43,000
2023-12-26	38.950	39.300	38.950	39.300	39.300	11,005
2023-12-25	39.650	39.700	38.700	39.100	39.100	76,393
2023-12-22	38.850	38.950	38.850	38.950	38.950	2,000
2023-12-21	38.800	39.250	38.800	39.200	39.200	9,831
2023-12-20	38.950	39.300	38.950	39.300	39.300	2,059
2023-12-19	39.050	39.100	39.050	39.100	39.100	4,000
2023-12-18	39.000	39.150	38.950	39.150	39.150	10,000
2023-12-15	39.450	39.550	39.400	39.550	39.550	34,000
2023-12-14	39.000	39.350	38.900	39.350	39.350	14,000
2023-12-13	39.450	39.450	39.450	39.450	39.450	0
2023-12-12	39.700	39.750	38.600	39.450	39.450	70,001
2023-12-11	39.300	39.300	39.300	39.300	39.300	0
2023-12-08	39.300	39.300	39.050	39.300	39.300	10,000
2023-12-07	39.000	39.450	38.900	39.350	39.350	7,000
2023-12-06	39.100	39.900	38.900	39.000	39.000	82,108
2023-12-05	39.100	39.100	39.100	39.100	39.100	0
2023-12-04	39.000	39.100	38.900	39.100	39.100	5,000
2023-12-01	39.100	39.100	39.100	39.100	39.100	0
2023-11-30	39.050	39.100	39.050	39.100	39.100	2,034
2023-11-29	39.200	39.200	39.200	39.200	39.200	0
2023-11-28	39.200	39.200	39.200	39.200	39.200	3,000
2023-11-27	39.400	39.400	39.400	39.400	39.400	0
2023-11-24	39.400	39.400	39.400	39.400	39.400	0
2023-11-23	39.050	39.550	39.050	39.400	39.400	4,001
2023-11-22	39.050	39.050	39.050	39.050	39.050	6,000
2023-11-21	38.700	39.500	38.700	39.050	39.050	20,465
2023-11-20	39.850	39.850	38.500	39.600	39.600	70,010
2023-11-17	38.500	39.000	38.500	39.000	39.000	14,000
2023-11-16	38.550	38.550	38.350	38.350	38.350	13,000
2023-11-15	38.850	38.850	38.100	38.300	38.300	15,001
2023-11-14	38.700	38.800	38.700	38.800	38.800	7,002
2023-11-13	38.600	38.700	38.600	38.700	38.700	4,000
2023-11-10	38.650	38.650	38.650	38.650	38.650	2,000
2023-11-09	38.650	38.650	38.650	38.650	38.650	7,180
2023-11-08	38.650	38.800	38.650	38.800	38.800	5,000
2023-11-07	38.600	38.600	38.600	38.600	38.600	10,270
2023-11-06	38.700	39.300	38.550	38.600	38.600	49,000

← NewerPage 12 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.