Hsin Kao Gas Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	35.780	35.780	35.780	35.780	35.522	1,095
2022-11-03	35.917	35.917	35.917	35.917	35.659	0
2022-11-02	35.917	35.963	35.917	35.917	35.659	4,423
2022-11-01	35.505	36.468	35.505	36.422	36.160	8,720
2022-10-31	36.651	36.651	35.505	36.193	35.932	10,900
2022-10-28	36.606	36.606	36.606	36.606	36.342	0
2022-10-27	36.055	36.606	36.055	36.606	36.342	6,540
2022-10-26	36.055	36.055	36.055	36.055	35.795	2,180
2022-10-25	36.055	36.055	36.055	36.055	35.795	2,181
2022-10-24	35.229	35.229	35.229	35.229	34.976	0
2022-10-21	35.321	35.321	35.229	35.229	34.976	8,720
2022-10-20	35.459	35.459	35.229	35.229	34.976	8,720
2022-10-19	35.275	35.275	35.275	35.275	35.021	0
2022-10-18	35.275	35.275	35.275	35.275	35.021	0
2022-10-17	34.908	35.275	34.817	35.275	35.021	16,351
2022-10-14	35.229	35.229	35.229	35.229	34.976	0
2022-10-13	34.862	35.229	34.862	35.229	34.976	14,174
2022-10-12	35.321	35.321	35.321	35.321	35.067	0
2022-10-11	35.321	35.413	35.321	35.321	35.067	15,260
2022-10-07	35.367	35.459	35.321	35.321	35.067	19,621
2022-10-06	35.459	35.459	35.459	35.459	35.203	1,090
2022-10-05	35.459	35.505	35.413	35.459	35.203	13,080
2022-10-04	35.413	35.505	35.413	35.459	35.203	11,991
2022-10-03	35.413	35.413	35.367	35.413	35.158	5,450
2022-09-30	35.917	35.917	35.367	35.367	35.112	3,270
2022-09-29	35.413	36.101	35.413	36.009	35.750	5,450
2022-09-28	35.413	35.413	35.413	35.413	35.158	1,090
2022-09-27	35.321	35.321	35.321	35.321	35.067	0
2022-09-26	35.505	35.596	35.321	35.321	35.067	14,170
2022-09-23	35.413	35.505	35.413	35.505	35.249	3,271
2022-09-22	35.321	35.321	35.321	35.321	35.067	3,270
2022-09-21	35.826	35.826	35.367	35.367	35.112	4,360
2022-09-20	36.101	36.239	36.101	36.193	35.932	4,413
2022-09-19	35.459	35.459	35.367	35.367	35.112	7,630
2022-09-16	35.505	35.505	35.505	35.505	35.249	2,180
2022-09-15	36.055	36.055	35.459	35.505	35.249	3,270
2022-09-14	35.367	35.459	35.367	35.459	35.203	11,990
2022-09-13	35.734	35.734	35.734	35.734	35.477	1,090
2022-09-12	36.101	36.468	36.101	36.101	35.841	11,990
2022-09-08	36.055	36.101	36.055	36.101	35.841	2,180
2022-09-07	35.780	36.055	35.596	35.596	35.340	7,630
2022-09-06	35.872	35.963	35.872	35.963	35.704	2,180
2022-09-05	35.872	35.872	35.780	35.872	35.613	3,270
2022-09-02	35.642	35.826	35.551	35.826	35.568	13,080
2022-09-01	35.780	36.468	35.596	35.917	35.659	16,350
2022-08-31	36.009	36.055	35.642	35.780	35.522	31,610
2022-08-30	36.239	36.239	35.872	35.963	35.704	59,950
2022-08-29	36.193	36.239	36.193	36.239	35.978	15,260
2022-08-26	36.560	36.606	36.330	36.606	36.342	7,630
2022-08-25	36.422	36.606	36.422	36.606	36.342	4,360
2022-08-24	36.330	36.422	36.330	36.422	36.160	15,260
2022-08-23	36.330	36.422	36.330	36.422	36.160	4,360
2022-08-22	36.651	36.697	36.422	36.422	36.160	18,530
2022-08-19	36.330	36.468	36.330	36.468	36.205	2,180
2022-08-18	36.284	36.376	36.239	36.376	36.114	19,621
2022-08-17	36.376	36.376	36.284	36.284	36.023	8,721
2022-08-16	36.376	36.376	36.376	36.376	36.114	3,272
2022-08-15	36.422	36.560	36.330	36.376	36.114	26,161
2022-08-12	36.422	36.422	36.422	36.422	36.160	1,090
2022-08-11	36.284	36.468	36.193	36.468	36.205	24,073

← NewerPage 17 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.