Hsin Kao Gas Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	33.900	34.050	33.800	33.900	33.900	21,000
2026-01-20	34.000	34.000	33.900	33.900	33.900	19,101
2026-01-19	34.150	34.150	34.000	34.000	34.000	28,000
2026-01-16	34.200	34.250	34.150	34.150	34.150	13,000
2026-01-15	33.950	34.200	33.950	34.200	34.200	4,000
2026-01-14	34.150	34.150	34.000	34.000	34.000	4,000
2026-01-13	33.800	34.350	33.750	33.850	33.850	75,000
2026-01-12	33.700	33.750	33.500	33.750	33.750	23,003
2026-01-09	33.600	33.750	33.600	33.750	33.750	7,000
2026-01-08	33.600	33.600	33.300	33.600	33.600	12,000
2026-01-07	33.550	33.550	33.400	33.550	33.550	6,000
2026-01-06	33.650	33.800	33.500	33.700	33.700	13,000
2026-01-05	34.700	34.700	33.000	33.700	33.700	52,000
2026-01-02	33.900	34.200	33.900	34.000	34.000	9,000
2025-12-31	33.950	34.000	33.800	34.000	34.000	4,001
2025-12-30	34.400	34.400	33.900	33.900	33.900	7,062
2025-12-29	34.100	34.100	34.000	34.000	34.000	7,029
2025-12-26	34.000	34.000	34.000	34.000	34.000	2,000
2025-12-24	34.000	34.000	34.000	34.000	34.000	0
2025-12-23	34.000	34.000	34.000	34.000	34.000	1,001
2025-12-22	34.000	34.000	34.000	34.000	34.000	4,000
2025-12-19	34.000	34.500	34.000	34.000	34.000	7,000
2025-12-18	34.450	34.450	34.200	34.200	34.200	2,050
2025-12-17	34.200	34.200	34.000	34.000	34.000	5,040
2025-12-16	34.400	34.400	33.250	34.200	34.200	15,020
2025-12-15	34.550	34.550	34.200	34.300	34.300	8,000
2025-12-12	34.500	34.500	34.500	34.500	34.500	4,000
2025-12-11	34.550	34.550	34.500	34.500	34.500	2,000
2025-12-10	34.400	34.550	34.350	34.550	34.550	3,000
2025-12-09	34.250	34.600	34.250	34.400	34.400	4,000
2025-12-08	34.100	34.400	34.100	34.350	34.350	8,000
2025-12-05	34.250	34.300	34.200	34.200	34.200	12,100
2025-12-04	34.000	34.300	34.000	34.250	34.250	24,000
2025-12-03	33.900	34.150	33.900	34.150	34.150	3,000
2025-12-02	34.100	34.150	34.100	34.150	34.150	10,000
2025-12-01	33.900	34.100	33.900	33.900	33.900	10,000
2025-11-28	33.900	33.900	33.900	33.900	33.900	1,029
2025-11-27	33.900	33.900	33.500	33.850	33.850	3,000
2025-11-26	33.400	33.800	33.400	33.800	33.800	5,000
2025-11-25	33.800	33.800	33.800	33.800	33.800	1,000
2025-11-24	33.850	33.900	33.850	33.900	33.900	2,001
2025-11-21	33.350	33.850	33.300	33.850	33.850	7,000
2025-11-20	33.600	33.850	33.550	33.850	33.850	4,000
2025-11-19	33.200	33.650	33.200	33.650	33.650	9,000
2025-11-18	33.250	33.350	33.250	33.350	33.350	9,000
2025-11-17	33.800	33.800	33.600	33.600	33.600	2,000
2025-11-14	33.800	33.800	33.250	33.550	33.550	15,000
2025-11-13	33.900	33.900	33.800	33.800	33.800	3,000
2025-11-12	33.850	33.950	33.400	33.750	33.750	13,001
2025-11-11	33.300	33.800	33.000	33.250	33.250	32,000
2025-11-10	33.300	33.300	33.300	33.300	33.300	0
2025-11-07	33.850	34.100	33.200	33.300	33.300	33,001
2025-11-06	34.000	34.100	34.000	34.000	34.000	9,000
2025-11-05	33.950	34.000	33.750	33.750	33.750	11,004
2025-11-04	33.700	33.950	33.700	33.950	33.950	16,000
2025-11-03	33.650	33.700	33.650	33.700	33.700	5,034
2025-10-31	33.900	33.900	33.900	33.900	33.900	1,000
2025-10-30	33.450	33.450	33.400	33.400	33.400	3,000
2025-10-29	33.350	33.350	33.300	33.350	33.350	14,000
2025-10-28	33.650	33.850	33.350	33.350	33.350	23,000

← NewerPage 4 of 21 · 1,217 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.