Hsin Kao Gas Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	34.100	34.100	33.600	33.650	33.650	29,000
2025-10-23	33.800	33.800	33.800	33.800	33.800	1,000
2025-10-22	34.000	34.050	34.000	34.000	34.000	12,000
2025-10-21	33.750	33.750	33.750	33.750	33.750	1,000
2025-10-20	33.800	33.800	33.750	33.750	33.750	6,029
2025-10-17	33.800	34.100	33.750	33.800	33.800	11,000
2025-10-16	33.850	34.100	33.800	33.900	33.900	8,000
2025-10-15	33.800	33.850	33.800	33.800	33.800	9,000
2025-10-14	33.800	33.850	33.800	33.800	33.800	15,000
2025-10-13	33.800	33.850	33.800	33.800	33.800	9,050
2025-10-09	33.800	33.850	33.800	33.850	33.850	4,000
2025-10-08	33.800	33.800	33.800	33.800	33.800	1,000
2025-10-07	33.900	33.950	33.800	33.800	33.800	40,673
2025-10-03	34.100	34.100	34.000	34.000	34.000	5,029
2025-10-02	34.100	34.100	34.100	34.100	34.100	0
2025-10-01	34.100	34.100	34.100	34.100	34.100	6,000
2025-09-30	34.050	34.050	34.000	34.050	34.050	9,000
2025-09-29	34.000	34.000	34.000	34.000	34.000	0
2025-09-26	34.050	34.150	34.000	34.000	34.000	17,000
2025-09-25	34.150	34.200	34.100	34.100	34.100	10,000
2025-09-24	34.000	34.100	34.000	34.050	34.050	16,000
2025-09-23	34.000	34.100	34.000	34.000	34.000	22,010
2025-09-22	34.050	34.150	34.000	34.000	34.000	7,000
2025-09-19	34.000	34.000	34.000	34.000	34.000	3,001
2025-09-18	34.100	34.100	34.000	34.000	34.000	19,000
2025-09-17	34.000	34.000	34.000	34.000	34.000	1,000
2025-09-16	34.000	34.050	34.000	34.000	34.000	5,000
2025-09-15	34.000	34.100	34.000	34.000	34.000	8,000
2025-09-12	34.000	34.000	34.000	34.000	34.000	4,000
2025-09-11	33.900	34.150	33.900	33.900	33.900	3,000
2025-09-10	33.900	34.100	33.900	34.000	34.000	17,000
2025-09-09	34.000	34.150	33.950	34.100	34.100	6,000
2025-09-08	33.950	34.100	33.800	33.850	33.850	10,030
2025-09-05	33.900	34.100	33.900	34.050	34.050	11,003
2025-09-04	34.100	34.100	33.900	34.000	34.000	9,000
2025-09-03	34.100	34.100	34.100	34.100	34.100	8,029
2025-09-02	34.000	34.100	34.000	34.100	34.100	10,063
2025-09-01	34.100	34.100	34.000	34.000	34.000	2,000
2025-08-29	33.700	33.800	33.700	33.750	33.750	14,000
2025-08-28	33.900	33.900	33.800	33.800	33.800	6,432
2025-08-27	33.350	33.900	33.350	33.900	33.900	16,000
2025-08-26	34.000	34.000	34.000	34.000	34.000	2,000
2025-08-25	34.000	34.150	34.000	34.150	34.150	7,000
2025-08-22	33.900	33.950	33.850	33.950	33.950	4,010
2025-08-21	34.100	34.200	34.000	34.000	34.000	15,078
2025-08-20	34.000	34.000	33.750	33.900	33.900	9,000
2025-08-19	34.000	34.200	34.000	34.200	34.200	9,001
2025-08-18	34.050	34.050	33.950	34.000	34.000	16,426
2025-08-15	34.200	34.200	34.000	34.050	34.050	13,000
2025-08-14	34.100	34.200	34.000	34.200	34.200	8,000
2025-08-13	34.100	34.100	34.100	34.100	34.100	1,000
2025-08-12	34.050	34.250	33.300	34.100	34.100	36,001
2025-08-11	34.600	34.650	34.450	34.450	34.450	4,000
2025-08-08	34.050	34.100	34.050	34.100	34.100	2,000
2025-08-07	34.100	34.450	34.000	34.200	34.200	14,000
2025-08-06	34.100	34.150	34.000	34.100	34.100	31,060
2025-08-05	34.800	35.300	33.800	34.100	34.100	107,000
2025-08-04	34.450	34.450	34.050	34.450	34.450	11,138
2025-08-01	34.500	34.500	34.500	34.500	34.500	19,045
2025-07-31	34.500	34.500	34.500	34.500	34.500	3,560

← NewerPage 5 of 21 · 1,216 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.