Hsin Kao Gas Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-01	34.100	35.000	34.050	35.000	35.000	22,000
2024-10-30	34.100	34.300	34.050	34.250	34.250	5,000
2024-10-29	34.200	34.300	34.200	34.300	34.300	7,000
2024-10-28	34.100	34.200	34.100	34.200	34.200	4,204
2024-10-25	34.500	34.500	34.400	34.400	34.400	6,592
2024-10-24	34.250	34.500	34.250	34.500	34.500	12,000
2024-10-23	34.600	34.600	34.600	34.600	34.600	5,000
2024-10-22	34.600	34.600	34.600	34.600	34.600	3,000
2024-10-21	34.500	34.750	34.500	34.650	34.650	7,000
2024-10-18	34.650	34.750	34.300	34.500	34.500	15,000
2024-10-17	34.450	34.650	34.250	34.450	34.450	20,345
2024-10-16	35.200	35.300	34.250	34.450	34.450	101,888
2024-10-15	34.500	35.450	34.500	34.500	34.500	93,000
2024-10-14	34.500	34.500	34.500	34.500	34.500	1,005
2024-10-11	34.700	34.700	34.450	34.700	34.700	24,007
2024-10-09	34.450	34.500	34.450	34.500	34.500	12,023
2024-10-08	34.250	34.650	34.250	34.250	34.250	19,000
2024-10-07	34.500	34.650	34.200	34.650	34.650	18,020
2024-10-04	34.500	34.500	34.200	34.500	34.500	22,000
2024-10-01	34.500	34.500	34.350	34.400	34.400	5,000
2024-09-30	34.800	35.000	34.500	34.500	34.500	15,000
2024-09-27	34.800	34.800	34.300	34.800	34.800	30,006
2024-09-26	34.600	34.700	34.600	34.700	34.700	15,000
2024-09-25	34.850	34.850	34.500	34.700	34.700	26,000
2024-09-24	34.400	34.500	34.100	34.400	34.400	70,152
2024-09-23	34.450	34.450	34.450	34.450	34.450	7,000
2024-09-20	34.600	34.600	34.200	34.250	34.250	18,001
2024-09-19	34.250	34.500	34.000	34.350	34.350	16,150
2024-09-18	34.050	34.250	34.000	34.250	34.250	8,000
2024-09-16	34.100	34.200	34.050	34.050	34.050	7,004
2024-09-13	34.000	34.000	34.000	34.000	34.000	3,034
2024-09-12	33.800	34.350	33.800	34.350	34.350	9,000
2024-09-11	33.650	33.650	33.550	33.550	33.550	7,000
2024-09-10	33.650	33.650	33.600	33.650	33.650	5,090
2024-09-09	33.600	33.750	33.400	33.600	33.600	15,030
2024-09-06	34.000	34.000	33.600	34.000	34.000	23,000
2024-09-05	34.050	34.350	33.900	34.100	34.100	31,000
2024-09-04	33.900	34.550	33.900	34.000	34.000	47,000
2024-09-03	34.950	34.950	34.600	34.600	34.600	12,000
2024-09-02	34.950	35.450	34.900	35.000	35.000	9,000
2024-08-30	34.850	35.000	34.750	35.000	35.000	8,000
2024-08-29	35.000	35.050	34.850	34.850	34.850	27,000
2024-08-28	35.450	35.450	35.350	35.400	35.400	9,001
2024-08-27	35.850	35.850	35.350	35.600	35.600	17,035
2024-08-26	35.250	35.850	35.250	35.850	35.850	62,000
2024-08-23	34.600	35.650	34.600	35.650	35.650	23,069
2024-08-22	34.600	34.950	34.600	34.950	34.950	10,000
2024-08-21	35.100	35.100	34.500	35.100	35.100	41,004
2024-08-20	34.250	34.600	34.250	34.500	34.500	15,200
2024-08-19	34.900	34.900	34.200	34.300	34.300	73,002
2024-08-16	34.650	34.700	34.450	34.550	34.550	26,000
2024-08-15	34.650	34.700	34.300	34.350	34.350	43,000
2024-08-14	34.500	34.950	34.500	34.550	34.550	51,000
2024-08-13	34.500	34.700	34.400	34.500	34.500	36,000
2024-08-12	34.800	34.900	34.500	34.500	34.500	34,000
2024-08-09	34.350	34.800	34.350	34.500	34.500	51,000
2024-08-08	34.350	34.400	34.300	34.300	34.300	26,000
2024-08-07	34.950	35.000	34.050	34.700	34.700	91,000
2024-08-06	34.950	35.000	34.000	34.400	34.400	35,000
2024-08-05	34.750	34.750	33.900	34.000	34.000	64,000

← NewerPage 9 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.