Hsin Kao Gas Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-12	36.881	36.881	36.789	36.881	36.615	13,082
2023-05-11	36.927	36.927	36.927	36.927	36.661	1,090
2023-05-10	37.064	37.340	37.064	37.202	36.934	17,440
2023-05-09	37.156	38.532	36.697	37.156	36.888	60,759
2023-05-08	36.835	36.973	36.835	36.973	36.706	11,990
2023-05-05	36.835	36.881	36.835	36.881	36.615	6,541
2023-05-04	37.156	38.073	37.156	37.569	37.298	3,270
2023-05-03	36.743	36.835	36.743	36.835	36.570	14,171
2023-05-02	36.697	36.789	36.697	36.789	36.524	15,260
2023-04-28	36.697	36.743	36.697	36.743	36.478	14,170
2023-04-27	36.743	36.789	36.330	36.330	36.069	6,540
2023-04-26	36.651	36.743	36.651	36.743	36.478	10,900
2023-04-25	36.606	36.651	36.606	36.651	36.387	5,450
2023-04-24	36.514	36.606	36.514	36.606	36.342	4,360
2023-04-21	36.468	36.468	36.330	36.468	36.205	5,450
2023-04-20	36.927	36.927	36.927	36.927	36.661	2,183
2023-04-19	36.651	37.110	36.422	37.110	36.843	20,710
2023-04-18	36.651	36.697	36.560	36.697	36.433	4,447
2023-04-17	36.697	36.697	36.651	36.697	36.433	6,616
2023-04-14	36.697	36.697	36.697	36.697	36.433	0
2023-04-13	36.697	36.743	36.697	36.697	36.433	7,630
2023-04-12	36.697	36.881	36.697	36.789	36.524	9,810
2023-04-11	36.560	36.651	36.560	36.651	36.387	7,706
2023-04-10	36.468	36.468	36.422	36.422	36.160	3,270
2023-04-07	36.284	36.560	35.963	36.468	36.205	7,886
2023-04-06	36.330	36.468	36.239	36.468	36.205	11,990
2023-03-31	36.606	36.606	36.239	36.330	36.069	9,810
2023-03-30	36.422	36.422	36.376	36.376	36.114	8,722
2023-03-29	36.422	36.422	36.422	36.422	36.160	2,180
2023-03-28	36.422	36.422	36.422	36.422	36.160	4,360
2023-03-27	36.055	36.514	36.055	36.422	36.160	15,260
2023-03-24	36.330	36.330	36.330	36.330	36.069	18,530
2023-03-23	36.284	36.376	36.284	36.330	36.069	14,170
2023-03-22	36.514	36.514	35.780	36.239	35.978	82,274
2023-03-21	36.468	36.514	36.468	36.514	36.251	10,954
2023-03-20	36.651	36.743	36.422	36.468	36.205	37,061
2023-03-17	36.422	36.697	36.422	36.514	36.251	33,790
2023-03-16	36.422	36.422	36.422	36.422	36.160	4,361
2023-03-15	36.514	36.514	36.422	36.422	36.160	9,810
2023-03-14	36.697	36.697	36.147	36.514	36.251	45,780
2023-03-13	35.963	36.055	35.963	35.963	35.704	7,194
2023-03-10	36.009	36.239	35.963	35.963	35.704	33,790
2023-03-09	35.917	36.239	35.917	36.193	35.932	16,350
2023-03-08	36.193	36.239	36.055	36.147	35.886	20,710
2023-03-07	35.872	36.193	35.872	36.009	35.750	15,298
2023-03-06	36.239	36.284	35.780	36.239	35.978	27,250
2023-03-03	36.147	36.239	35.963	36.239	35.978	22,890
2023-03-02	36.009	36.560	35.872	36.147	35.886	25,070
2023-03-01	35.826	36.193	35.826	35.917	35.659	10,901
2023-02-24	36.009	36.009	35.872	35.872	35.613	9,811
2023-02-23	35.963	35.963	35.963	35.963	35.704	4,360
2023-02-22	36.422	36.422	35.917	35.917	35.659	8,721
2023-02-21	36.009	36.009	35.872	35.963	35.704	15,260
2023-02-20	36.101	36.101	36.101	36.101	35.841	1,091
2023-02-17	35.642	36.651	35.642	36.055	35.795	4,361
2023-02-16	36.193	36.193	36.193	36.193	35.932	1,090
2023-02-15	35.780	36.009	35.780	36.009	35.750	3,270
2023-02-14	35.826	36.009	35.826	36.009	35.750	2,180
2023-02-13	35.917	35.963	35.917	35.963	35.704	2,180
2023-02-10	36.147	36.147	36.055	36.055	35.795	4,360

← NewerPage 15 of 21 · 1,222 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.