Hsin Kao Gas Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-06	35.000	35.000	34.800	34.950	34.950	10,001
2025-05-05	34.850	35.000	34.850	35.000	35.000	10,000
2025-05-02	35.000	35.250	35.000	35.000	35.000	8,004
2025-04-30	34.800	34.800	34.600	34.700	34.700	4,059
2025-04-29	34.550	34.950	34.550	34.900	34.900	10,000
2025-04-28	35.000	35.050	34.950	34.950	34.950	8,000
2025-04-25	35.050	35.100	35.000	35.100	35.100	9,000
2025-04-24	34.950	35.050	34.450	35.050	35.050	12,000
2025-04-23	35.000	35.000	34.450	34.450	34.450	5,150
2025-04-22	35.200	35.200	34.050	34.400	34.400	6,000
2025-04-21	34.650	35.000	34.650	34.850	34.850	7,000
2025-04-18	33.950	34.050	33.950	34.050	34.050	2,001
2025-04-17	33.950	33.950	33.950	33.950	33.950	3,001
2025-04-16	34.450	34.450	33.950	33.950	33.950	12,044
2025-04-15	34.300	34.500	34.300	34.400	34.400	3,057
2025-04-14	34.200	34.650	34.050	34.150	34.150	23,052
2025-04-11	34.200	34.200	34.200	34.200	34.200	2,261
2025-04-10	34.150	34.550	34.050	34.550	34.550	11,031
2025-04-09	34.250	34.300	33.900	33.900	33.900	39,000
2025-04-08	33.900	35.850	33.900	34.550	34.550	22,000
2025-04-07	33.450	35.250	33.000	33.900	33.900	91,000
2025-04-02	35.850	36.150	35.800	36.000	36.000	39,001
2025-04-01	35.650	35.850	35.650	35.850	35.850	8,000
2025-03-31	35.300	35.400	35.250	35.350	35.350	14,011
2025-03-28	35.750	35.750	35.600	35.600	35.600	27,708
2025-03-27	36.000	36.000	35.650	35.800	35.800	16,000
2025-03-26	35.850	36.000	35.850	36.000	36.000	7,342
2025-03-25	35.750	35.900	35.700	35.900	35.900	5,001
2025-03-24	35.650	35.650	35.650	35.650	35.650	2,001
2025-03-21	35.250	35.750	35.250	35.650	35.650	16,000
2025-03-20	35.100	35.950	35.100	35.750	35.750	14,000
2025-03-19	35.700	35.900	35.700	35.750	35.750	19,000
2025-03-18	35.700	35.800	35.650	35.800	35.800	9,000
2025-03-17	35.400	35.800	35.350	35.600	35.600	33,208
2025-03-14	34.950	35.100	34.950	35.000	35.000	5,100
2025-03-13	34.750	34.950	34.300	34.950	34.950	25,110
2025-03-12	34.700	35.050	34.700	35.050	35.050	14,100
2025-03-11	34.750	35.000	34.500	34.700	34.700	16,014
2025-03-10	35.750	35.750	34.400	34.800	34.800	65,199
2025-03-07	35.100	35.150	35.100	35.150	35.150	8,110
2025-03-06	35.100	36.100	35.100	35.100	35.100	91,050
2025-03-05	34.850	35.100	34.850	35.100	35.100	22,047
2025-03-04	35.000	35.000	34.500	34.800	34.800	8,000
2025-03-03	34.550	35.050	34.550	35.050	35.050	43,035
2025-02-27	34.500	34.800	34.500	34.550	34.550	14,000
2025-02-26	34.250	34.500	34.250	34.500	34.500	3,000
2025-02-25	34.450	34.500	34.200	34.200	34.200	12,000
2025-02-24	34.500	34.500	34.450	34.450	34.450	11,159
2025-02-21	34.500	34.500	34.450	34.450	34.450	7,130
2025-02-20	34.600	34.600	34.400	34.400	34.400	3,159
2025-02-19	34.400	34.400	34.400	34.400	34.400	1,100
2025-02-18	34.100	34.750	34.100	34.350	34.350	35,285
2025-02-17	34.300	34.300	34.150	34.150	34.150	6,050
2025-02-14	34.300	34.350	34.300	34.350	34.350	9,130
2025-02-13	34.300	34.350	34.000	34.250	34.250	5,007
2025-02-12	34.350	34.350	34.350	34.350	34.350	3,050
2025-02-11	34.450	34.450	34.350	34.350	34.350	7,000
2025-02-10	34.100	34.300	34.000	34.300	34.300	5,000
2025-02-07	34.000	34.400	34.000	34.050	34.050	20,000
2025-02-06	34.100	34.100	34.100	34.100	34.100	2,045

← NewerPage 7 of 21 · 1,221 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.