Hsin Kao Gas Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-05	34.000	34.200	34.000	34.050	34.050	15,000
2025-02-04	34.000	34.100	34.000	34.000	34.000	6,030
2025-02-03	33.850	34.400	33.850	34.400	34.400	12,000
2025-01-22	34.200	34.200	34.200	34.200	34.200	0
2025-01-21	34.200	34.500	34.200	34.200	34.200	17,073
2025-01-20	33.900	35.150	33.450	34.200	34.200	262,000
2025-01-17	34.000	34.000	33.900	33.900	33.900	6,000
2025-01-16	34.000	34.250	33.900	34.000	34.000	12,000
2025-01-15	34.500	34.500	33.700	34.000	34.000	7,088
2025-01-14	33.600	34.150	33.600	34.150	34.150	6,066
2025-01-13	33.500	33.950	33.500	33.950	33.950	9,045
2025-01-10	33.850	33.850	33.850	33.850	33.850	4,000
2025-01-09	34.250	34.250	33.200	33.850	33.850	84,001
2025-01-08	34.200	34.200	33.600	33.850	33.850	44,000
2025-01-07	34.050	34.250	33.950	33.950	33.950	25,001
2025-01-06	34.300	34.300	33.850	34.000	34.000	12,000
2025-01-03	34.000	34.000	34.000	34.000	34.000	1,419
2025-01-02	34.100	34.250	34.000	34.150	34.150	80,300
2024-12-31	33.950	34.100	33.900	34.100	34.100	13,100
2024-12-30	33.900	34.500	33.900	34.450	34.450	25,000
2024-12-27	33.700	34.850	33.700	33.950	33.950	86,000
2024-12-26	33.800	33.800	33.800	33.800	33.800	0
2024-12-25	33.700	33.800	33.650	33.800	33.800	7,000
2024-12-24	33.900	34.200	33.650	33.700	33.700	150,052
2024-12-23	33.800	34.300	33.800	34.200	34.200	6,029
2024-12-20	33.750	34.000	33.750	33.750	33.750	35,000
2024-12-19	34.450	34.600	33.500	34.000	34.000	109,136
2024-12-18	34.300	34.500	34.300	34.500	34.500	15,000
2024-12-17	34.250	34.250	34.250	34.250	34.250	1,000
2024-12-16	34.250	35.050	33.500	34.300	34.300	137,851
2024-12-13	34.250	34.600	34.250	34.350	34.350	8,000
2024-12-12	34.300	35.200	34.100	34.300	34.300	129,000
2024-12-11	34.400	34.400	34.250	34.350	34.350	10,010
2024-12-10	34.350	34.950	34.200	34.450	34.450	123,000
2024-12-09	34.550	34.550	34.250	34.350	34.350	6,133
2024-12-06	34.300	34.500	34.300	34.500	34.500	11,516
2024-12-05	34.100	34.100	34.100	34.100	34.100	1,410
2024-12-04	34.000	34.000	34.000	34.000	34.000	19,087
2024-12-03	34.400	34.500	34.250	34.250	34.250	11,000
2024-12-02	34.500	34.500	34.500	34.500	34.500	2,001
2024-11-29	34.400	34.500	34.400	34.500	34.500	2,000
2024-11-28	34.700	34.700	34.700	34.700	34.700	1,000
2024-11-27	34.500	34.500	34.500	34.500	34.500	1,000
2024-11-26	34.950	34.950	34.500	34.500	34.500	4,000
2024-11-25	34.700	34.950	34.700	34.950	34.950	26,000
2024-11-22	34.500	34.600	34.500	34.600	34.600	15,000
2024-11-21	34.200	34.400	34.200	34.200	34.200	5,000
2024-11-20	34.150	34.150	34.150	34.150	34.150	15,111
2024-11-19	33.900	34.300	33.850	33.900	33.900	7,000
2024-11-18	33.900	33.900	33.900	33.900	33.900	2,001
2024-11-15	33.850	33.850	33.800	33.850	33.850	11,001
2024-11-14	33.850	33.850	33.850	33.850	33.850	11,379
2024-11-13	34.050	34.100	34.000	34.000	34.000	22,071
2024-11-12	34.500	34.500	34.100	34.150	34.150	6,000
2024-11-11	34.200	34.200	34.100	34.200	34.200	3,030
2024-11-08	34.000	34.400	34.000	34.200	34.200	6,001
2024-11-07	34.400	34.450	34.400	34.450	34.450	3,000
2024-11-06	34.700	34.700	34.150	34.300	34.300	15,000
2024-11-05	34.950	34.950	33.550	34.200	34.200	54,159
2024-11-04	34.900	34.900	34.500	34.500	34.500	3,003

← NewerPage 8 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.