Hsin Kao Gas Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	37.844	37.844	37.706	37.706	37.706	13,080
2023-08-07	37.936	37.936	37.798	37.798	37.798	8,720
2023-08-04	37.982	37.982	37.661	37.982	37.982	6,541
2023-08-02	38.073	38.073	37.982	38.028	38.028	10,925
2023-08-01	38.073	38.165	38.073	38.165	38.165	7,630
2023-07-31	37.752	38.119	37.752	38.119	38.119	6,541
2023-07-28	37.890	38.073	37.615	37.615	37.615	14,257
2023-07-27	37.798	38.303	37.798	37.890	37.890	6,540
2023-07-26	37.706	37.982	37.706	37.798	37.798	5,450
2023-07-25	37.615	38.486	37.615	37.706	37.706	17,440
2023-07-24	37.431	37.661	37.340	37.661	37.661	7,631
2023-07-21	37.477	37.569	37.477	37.477	37.477	6,540
2023-07-20	37.477	37.477	37.477	37.477	37.477	3,271
2023-07-19	37.477	37.982	37.431	37.477	37.477	6,540
2023-07-18	37.615	37.615	37.523	37.523	37.523	6,540
2023-07-17	37.615	37.661	37.615	37.661	37.661	2,180
2023-07-14	37.890	37.890	37.890	37.890	37.890	1,090
2023-07-13	37.569	38.028	37.569	37.890	37.890	8,720
2023-07-12	37.523	37.569	37.523	37.569	37.569	2,207
2023-07-11	37.523	37.615	37.431	37.615	37.615	11,990
2023-07-10	37.477	37.615	37.064	37.477	37.477	18,600
2023-07-07	37.615	37.615	37.477	37.477	37.477	10,900
2023-07-06	37.752	37.752	37.523	37.706	37.706	7,630
2023-07-05	37.798	37.844	37.798	37.844	37.844	7,630
2023-07-04	37.982	37.982	37.982	37.982	37.982	0
2023-07-03	37.982	37.982	37.982	37.982	37.982	0
2023-06-30	38.303	38.303	37.569	37.982	37.982	3,270
2023-06-29	37.569	37.661	37.569	37.661	37.661	13,112
2023-06-28	37.615	37.706	37.615	37.661	37.661	8,721
2023-06-27	38.440	38.440	37.752	37.798	37.798	4,360
2023-06-26	37.706	38.165	37.385	37.752	37.752	66,497
2023-06-21	37.569	39.587	37.569	39.587	39.587	48,375
2023-06-20	38.119	38.119	37.615	37.615	37.615	35,682
2023-06-19	38.073	38.257	38.073	38.211	37.936	35,984
2023-06-16	38.165	38.991	37.706	38.165	37.890	186,006
2023-06-15	37.615	38.073	37.477	38.073	37.799	22,903
2023-06-14	37.661	37.661	37.248	37.248	36.979	5,015
2023-06-13	38.211	38.211	37.982	37.982	37.708	3,271
2023-06-12	37.340	37.523	37.340	37.523	37.253	15,261
2023-06-09	37.340	37.431	37.340	37.431	37.162	12,174
2023-06-08	37.661	37.661	37.431	37.431	37.162	13,081
2023-06-07	37.661	37.752	37.431	37.752	37.480	21,800
2023-06-06	37.431	37.798	37.431	37.798	37.526	14,170
2023-06-05	37.110	38.349	37.018	38.211	37.936	99,190
2023-06-02	37.110	37.294	37.110	37.202	36.934	23,981
2023-06-01	37.156	37.202	37.156	37.202	36.934	5,450
2023-05-31	37.294	37.340	37.248	37.248	36.979	10,900
2023-05-30	37.431	37.431	37.385	37.385	37.116	6,540
2023-05-29	37.752	37.752	37.523	37.523	37.253	3,270
2023-05-26	37.202	37.294	37.202	37.294	37.025	13,080
2023-05-25	37.248	37.294	37.248	37.294	37.025	6,540
2023-05-24	37.431	37.431	37.156	37.340	37.071	11,990
2023-05-23	37.615	37.615	37.156	37.523	37.253	225,636
2023-05-22	38.211	38.211	37.844	37.844	37.571	3,336
2023-05-19	38.349	38.349	38.257	38.257	37.981	6,540
2023-05-18	37.340	39.266	37.340	37.431	37.162	77,391
2023-05-17	39.862	39.862	36.835	37.385	37.116	31,610
2023-05-16	36.881	36.881	36.789	36.835	36.570	11,990
2023-05-15	36.835	36.927	36.835	36.927	36.661	8,721
2023-05-12	36.881	36.881	36.789	36.881	36.615	13,082

← NewerPage 14 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.