Hsin Kao Gas Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	35.100	35.150	34.900	35.100	35.100	46,060
2026-04-27	36.200	36.200	34.950	35.050	35.050	240,055
2026-04-24	36.200	36.750	35.800	36.000	36.000	162,000
2026-04-23	36.000	36.300	35.400	36.150	36.150	188,000
2026-04-22	36.300	36.300	35.700	36.150	36.150	153,200
2026-04-21	36.000	36.400	35.750	36.000	36.000	74,000
2026-04-20	35.800	36.100	35.600	36.050	36.050	128,000
2026-04-17	36.450	36.450	36.000	36.000	36.000	97,000
2026-04-16	36.100	36.300	35.700	36.000	36.000	118,057
2026-04-15	35.950	36.250	35.200	36.050	36.050	208,150
2026-04-14	35.950	36.050	35.250	36.000	36.000	354,253
2026-04-13	35.700	36.800	35.650	36.100	36.100	324,010
2026-04-10	35.100	35.500	35.100	35.400	35.400	252,150
2026-04-09	36.000	36.350	35.500	35.700	35.700	160,000
2026-04-08	36.300	36.300	35.100	35.950	35.950	434,050
2026-04-07	37.300	37.300	36.600	36.950	36.950	144,000
2026-04-02	36.700	37.800	36.300	37.300	37.300	195,030
2026-04-01	37.000	37.050	36.500	36.700	36.700	322,000
2026-03-31	38.450	38.650	37.200	37.350	37.350	466,230
2026-03-30	41.000	41.700	38.700	38.750	38.750	1,039,020
2026-03-27	40.300	42.500	38.900	39.350	39.350	1,026,060
2026-03-26	38.950	40.500	38.500	39.450	39.450	652,140
2026-03-25	38.000	38.950	37.700	38.250	38.250	806,000
2026-03-24	39.500	43.550	38.800	39.900	39.900	1,968,000
2026-03-23	43.100	43.100	41.550	43.100	43.100	1,776,009
2026-03-20	42.300	43.800	38.900	39.200	39.200	2,864,013
2026-03-19	41.750	41.800	39.300	41.800	41.800	2,179,684
2026-03-18	37.400	38.100	37.350	38.000	38.000	381,000
2026-03-17	38.750	38.750	36.800	37.000	37.000	555,001
2026-03-16	40.300	40.800	38.250	38.900	38.900	665,100
2026-03-13	45.000	46.550	39.600	40.000	40.000	1,862,754
2026-03-12	41.600	44.800	41.100	42.500	42.500	2,095,602
2026-03-11	41.600	41.600	41.600	41.600	41.600	745,020
2026-03-10	46.200	46.200	46.200	46.200	46.200	435,432
2026-03-09	51.300	51.300	50.600	51.300	51.300	1,272,764
2026-03-06	46.500	46.650	46.100	46.650	46.650	1,115,000
2026-03-05	41.650	42.700	40.600	42.450	42.450	2,177,740
2026-03-04	35.600	38.850	35.600	38.850	38.850	883,057
2026-03-03	35.500	35.500	34.700	35.350	35.350	63,044
2026-03-02	35.450	35.450	34.250	35.000	35.000	18,028
2026-02-26	35.150	35.200	35.000	35.200	35.200	8,000
2026-02-25	35.000	35.150	34.800	35.150	35.150	16,000
2026-02-24	35.150	35.150	34.750	35.000	35.000	28,000
2026-02-23	34.250	34.800	34.150	34.800	34.800	62,000
2026-02-11	34.100	34.400	34.100	34.200	34.200	23,000
2026-02-10	34.000	34.100	33.950	34.100	34.100	8,010
2026-02-09	33.900	33.950	33.900	33.950	33.950	12,000
2026-02-06	33.900	33.900	33.800	33.800	33.800	13,003
2026-02-05	34.000	34.000	33.950	33.950	33.950	10,000
2026-02-04	34.050	34.050	34.000	34.050	34.050	6,000
2026-02-03	33.900	34.350	33.900	34.350	34.350	2,000
2026-02-02	34.000	34.000	33.950	33.950	33.950	4,000
2026-01-30	34.000	34.100	33.950	33.950	33.950	10,000
2026-01-29	34.150	34.150	34.000	34.000	34.000	2,000
2026-01-28	34.150	34.150	33.900	34.150	34.150	8,029
2026-01-27	34.100	34.150	34.000	34.150	34.150	7,314
2026-01-26	34.000	34.400	34.000	34.050	34.050	11,000
2026-01-23	34.100	34.300	34.100	34.300	34.300	6,000
2026-01-22	34.000	34.000	33.900	33.900	33.900	11,001
2026-01-21	33.900	34.050	33.800	33.900	33.900	21,000

← NewerPage 3 of 5 · 244 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.