Hsin Kao Gas Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	33.600	34.100	33.600	34.100	34.100	17,000
2026-07-22	33.750	33.800	33.550	33.600	33.600	33,001
2026-07-21	33.800	33.900	33.600	33.900	33.900	18,000
2026-07-20	33.900	34.450	33.800	33.800	33.800	89,060
2026-07-17	34.000	34.000	33.700	33.950	33.950	45,310
2026-07-16	33.700	34.200	33.500	33.950	33.950	60,000
2026-07-15	33.400	33.700	33.350	33.700	33.700	59,000
2026-07-14	33.450	33.450	33.050	33.400	33.400	52,000
2026-07-13	33.300	33.350	33.000	33.000	33.000	125,000
2026-07-10	33.300	33.300	33.300	33.300	33.300	0
2026-07-09	33.500	33.500	33.250	33.300	33.300	35,000
2026-07-08	33.150	33.200	33.150	33.200	33.200	29,000
2026-07-07	33.350	33.600	33.050	33.150	33.150	73,496
2026-07-06	33.550	33.750	33.250	33.450	33.450	37,100
2026-07-03	33.200	33.700	33.050	33.500	33.500	155,000
2026-07-02	33.200	33.400	33.000	33.150	33.150	66,002
2026-07-01	33.450	33.450	33.000	33.200	33.200	51,075
2026-06-30	33.300	33.950	33.200	33.450	33.450	124,001
2026-06-29	35.750	35.750	34.700	35.100	33.300	78,000
2026-06-26	34.900	35.000	34.400	34.800	33.015	179,000
2026-06-25	35.250	35.250	34.750	34.750	32.968	82,032
2026-06-24	34.600	35.300	34.600	35.100	33.300	29,001
2026-06-23	35.100	35.300	34.800	34.800	34.800	84,000
2026-06-22	35.100	35.100	34.950	35.100	35.100	124,093
2026-06-18	35.500	35.650	35.100	35.250	35.250	35,000
2026-06-17	35.000	35.750	35.000	35.050	35.050	49,000
2026-06-16	35.100	35.350	34.850	35.050	35.050	35,000
2026-06-15	34.900	35.200	34.750	35.050	35.050	73,015
2026-06-12	35.000	35.000	34.400	34.850	34.850	53,050
2026-06-11	34.500	35.000	34.500	34.750	34.750	44,100
2026-06-10	34.350	34.550	34.250	34.500	34.500	65,001
2026-06-09	34.200	34.600	34.200	34.450	34.450	78,000
2026-06-08	34.750	34.750	34.250	34.450	34.450	57,002
2026-06-05	35.400	35.500	35.100	35.100	35.100	37,001
2026-06-04	35.600	35.600	35.150	35.400	35.400	45,000
2026-06-03	35.000	35.300	35.000	35.250	35.250	99,008
2026-06-02	34.750	34.950	34.600	34.950	34.950	62,200
2026-06-01	34.050	34.950	34.050	34.750	34.750	48,005
2026-05-29	33.700	34.100	33.700	34.000	34.000	25,100
2026-05-28	33.700	34.150	33.700	33.900	33.900	44,000
2026-05-27	33.900	33.950	33.650	33.800	33.800	88,002
2026-05-26	33.850	34.050	33.800	33.900	33.900	38,000
2026-05-25	33.900	33.950	33.850	33.850	33.850	50,000
2026-05-22	33.900	34.000	33.800	33.850	33.850	65,024
2026-05-21	34.000	34.150	33.800	33.850	33.850	58,345
2026-05-20	33.950	34.000	33.800	33.900	33.900	23,000
2026-05-19	33.800	33.900	33.600	33.900	33.900	92,000
2026-05-18	33.750	33.800	33.650	33.750	33.750	119,074
2026-05-15	34.200	34.300	33.750	33.750	33.750	215,050
2026-05-14	34.400	34.650	34.250	34.350	34.350	106,000
2026-05-13	34.400	34.500	34.300	34.400	34.400	47,000
2026-05-12	34.950	34.950	34.300	34.350	34.350	45,001
2026-05-11	34.700	35.000	34.400	34.450	34.450	57,346
2026-05-08	34.500	34.600	34.250	34.600	34.600	81,000
2026-05-07	34.350	34.600	34.200	34.500	34.500	91,100
2026-05-06	35.150	35.150	34.000	34.350	34.350	219,837
2026-05-05	34.750	35.050	34.750	34.900	34.900	46,000
2026-05-04	35.000	35.000	34.400	34.750	34.750	98,000
2026-04-30	35.450	35.450	34.650	34.850	34.850	93,155
2026-04-29	35.150	35.200	34.950	35.050	35.050	39,000

← NewerPage 2 of 21 · 1,220 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.