Hsin Kao Gas Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	39.200	39.200	39.200	39.200	39.200	2,086
2023-11-02	38.650	38.650	38.650	38.650	38.650	1,000
2023-11-01	39.950	39.950	38.550	38.550	38.550	51,030
2023-10-31	38.700	38.700	38.700	38.700	38.700	0
2023-10-30	39.950	39.950	38.700	38.700	38.700	51,000
2023-10-27	38.700	38.700	38.700	38.700	38.700	0
2023-10-26	38.900	38.900	38.600	38.700	38.700	17,000
2023-10-25	38.950	38.950	38.800	38.800	38.800	5,685
2023-10-24	39.000	39.000	38.600	38.600	38.600	37,000
2023-10-23	39.100	39.100	38.900	38.900	38.900	4,016
2023-10-20	39.000	39.000	38.900	38.900	38.900	6,000
2023-10-19	39.100	39.100	39.000	39.050	39.050	14,768
2023-10-18	38.750	39.150	38.750	39.100	39.100	16,000
2023-10-17	39.200	39.200	39.000	39.000	39.000	21,030
2023-10-16	39.100	39.150	38.800	39.150	39.150	16,000
2023-10-13	39.200	39.250	39.150	39.150	39.150	22,417
2023-10-12	39.300	39.300	39.150	39.150	39.150	12,038
2023-10-11	39.400	39.400	39.050	39.100	39.100	7,000
2023-10-06	39.150	39.150	39.050	39.050	39.050	9,225
2023-10-05	38.900	39.450	38.900	39.000	39.000	12,090
2023-10-04	39.000	39.100	38.800	38.900	38.900	16,000
2023-10-03	39.450	39.450	39.250	39.350	39.350	14,000
2023-10-02	39.650	39.650	39.650	39.650	39.650	1,137
2023-09-28	39.550	39.550	39.150	39.150	39.150	2,000
2023-09-27	39.350	39.350	39.200	39.200	39.200	5,383
2023-09-26	39.450	39.500	39.200	39.500	39.500	19,000
2023-09-25	39.500	39.500	39.500	39.500	39.500	3,000
2023-09-22	39.500	39.500	39.500	39.500	39.500	1,000
2023-09-21	39.500	39.800	39.500	39.500	39.500	9,000
2023-09-20	39.800	39.800	39.800	39.800	39.800	1,000
2023-09-19	39.800	39.800	39.550	39.700	39.700	9,000
2023-09-18	39.750	39.800	39.700	39.800	39.800	11,000
2023-09-15	39.900	39.900	39.900	39.900	39.900	0
2023-09-14	39.650	39.900	39.650	39.900	39.900	7,000
2023-09-13	39.950	39.950	39.600	39.650	39.650	3,000
2023-09-12	39.500	39.750	39.500	39.750	39.750	7,000
2023-09-11	39.350	40.000	39.350	40.000	40.000	12,000
2023-09-08	39.500	39.500	39.500	39.500	39.500	6,000
2023-09-07	39.600	39.650	39.500	39.500	39.500	12,000
2023-09-06	40.050	40.050	40.050	40.050	40.050	1,000
2023-09-05	39.350	39.750	39.350	39.750	39.750	15,006
2023-09-04	39.750	39.750	39.750	39.750	39.750	1,050
2023-09-01	39.950	40.000	39.550	39.850	39.850	11,002
2023-08-31	39.400	39.400	39.400	39.400	39.400	2,072
2023-08-30	39.400	39.400	39.400	39.400	39.400	5,000
2023-08-29	39.500	39.600	39.400	39.400	39.400	9,000
2023-08-28	39.400	39.600	39.300	39.350	39.350	22,000
2023-08-25	39.300	39.300	39.250	39.300	39.300	15,012
2023-08-24	39.100	39.500	39.050	39.500	39.500	9,000
2023-08-23	39.800	39.800	38.550	39.050	39.050	81,001
2023-08-22	38.257	39.037	38.257	38.532	38.532	58,863
2023-08-21	37.752	38.211	37.615	38.119	38.119	38,150
2023-08-18	37.798	37.798	37.798	37.798	37.798	2,180
2023-08-17	37.706	37.706	37.706	37.706	37.706	4,360
2023-08-16	37.661	37.798	37.661	37.752	37.752	16,350
2023-08-15	37.706	37.752	37.706	37.706	37.706	7,630
2023-08-14	37.615	37.661	37.569	37.661	37.661	7,630
2023-08-11	37.661	37.844	37.661	37.706	37.706	22,890
2023-08-10	37.844	37.844	37.752	37.752	37.752	3,270
2023-08-09	37.798	37.798	37.615	37.615	37.615	8,721

← NewerPage 13 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.