Hsin Kao Gas Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-30	34.500	35.600	34.200	34.450	34.450	132,004
2025-07-29	34.600	34.600	34.350	34.350	34.350	4,025
2025-07-28	34.150	34.350	34.150	34.350	34.350	6,001
2025-07-25	34.350	34.350	34.200	34.200	34.200	4,353
2025-07-24	34.350	34.350	34.200	34.200	34.200	12,000
2025-07-23	35.350	35.350	33.800	34.300	34.300	68,010
2025-07-22	34.400	34.400	34.200	34.300	34.300	23,070
2025-07-21	34.600	35.000	34.500	34.600	34.600	9,989
2025-07-18	34.450	34.800	34.450	34.600	34.600	6,028
2025-07-17	34.400	34.500	34.400	34.450	34.450	4,090
2025-07-16	34.500	34.650	34.450	34.600	34.600	12,100
2025-07-15	34.400	34.400	34.400	34.400	34.400	2,000
2025-07-14	34.500	34.500	34.500	34.500	34.500	8,000
2025-07-11	34.600	35.000	34.600	35.000	35.000	9,270
2025-07-10	34.500	36.800	34.500	34.750	34.750	41,000
2025-07-09	34.550	34.550	34.550	34.550	34.550	1,000
2025-07-08	34.750	34.750	34.750	34.750	34.750	3,000
2025-07-07	34.900	34.950	34.800	34.800	34.800	6,000
2025-07-04	34.800	35.800	34.800	35.400	35.400	8,000
2025-07-03	34.150	34.800	34.150	34.800	34.800	9,035
2025-07-02	35.150	35.150	35.150	35.150	35.150	0
2025-07-01	34.300	35.700	34.300	35.150	35.150	29,100
2025-06-30	34.350	34.350	34.300	34.300	34.300	6,068
2025-06-27	34.300	34.300	34.000	34.000	34.000	31,010
2025-06-26	34.200	34.250	34.150	34.150	34.150	18,001
2025-06-25	34.200	34.200	34.100	34.150	34.150	7,000
2025-06-24	34.200	34.200	34.150	34.200	34.200	25,005
2025-06-23	34.200	34.500	33.950	34.200	34.200	73,040
2025-06-20	35.950	36.100	35.950	36.000	34.200	13,043
2025-06-19	36.150	36.150	35.800	35.950	34.153	41,000
2025-06-18	36.000	36.050	35.950	36.000	34.200	83,027
2025-06-17	36.000	36.000	35.700	35.850	34.058	18,160
2025-06-16	35.800	36.000	35.800	36.000	34.200	7,001
2025-06-13	35.600	35.850	35.600	35.850	35.850	8,000
2025-06-12	35.800	36.000	35.800	36.000	36.000	32,000
2025-06-11	35.800	36.050	35.800	36.050	36.050	30,000
2025-06-10	35.850	36.000	35.850	35.950	35.950	9,000
2025-06-09	35.800	35.850	35.800	35.850	35.850	2,000
2025-06-06	36.050	36.100	35.800	35.800	35.800	8,000
2025-06-05	36.000	36.000	36.000	36.000	36.000	11,001
2025-06-04	35.400	36.000	35.400	35.800	35.800	45,000
2025-06-03	36.000	36.000	35.400	35.400	35.400	19,150
2025-06-02	35.350	36.000	35.350	35.850	35.850	13,000
2025-05-29	36.000	36.000	36.000	36.000	36.000	18,041
2025-05-28	36.000	36.000	35.650	36.000	36.000	27,000
2025-05-27	35.950	35.950	35.600	35.800	35.800	5,000
2025-05-26	35.700	35.900	35.650	35.900	35.900	16,034
2025-05-23	35.500	35.700	35.500	35.700	35.700	13,000
2025-05-22	35.500	35.550	35.450	35.500	35.500	27,001
2025-05-21	35.200	35.500	35.200	35.500	35.500	5,000
2025-05-20	35.200	35.200	35.150	35.200	35.200	6,000
2025-05-19	35.250	35.250	35.100	35.100	35.100	14,025
2025-05-16	35.300	35.300	35.300	35.300	35.300	1,010
2025-05-15	35.450	35.450	35.200	35.200	35.200	2,000
2025-05-14	34.750	35.350	34.750	35.200	35.200	15,346
2025-05-13	35.400	35.400	35.300	35.350	35.350	10,001
2025-05-12	35.950	36.000	35.000	35.400	35.400	27,019
2025-05-09	35.200	35.200	34.550	34.950	34.950	9,000
2025-05-08	35.200	35.600	35.150	35.200	35.200	11,001
2025-05-07	35.100	35.150	35.100	35.150	35.150	6,031

← NewerPage 6 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.