Hsin Kao Gas Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-09	36.193	36.193	36.193	36.193	35.932	0
2023-02-08	36.284	36.606	36.193	36.193	35.932	9,810
2023-02-07	36.193	36.284	36.147	36.284	36.023	8,720
2023-02-06	36.560	36.606	36.514	36.606	36.342	9,811
2023-02-03	36.560	36.560	36.560	36.560	36.296	1,094
2023-02-02	36.147	36.147	36.147	36.147	35.886	1,097
2023-02-01	36.147	36.147	36.147	36.147	35.886	1,090
2023-01-31	36.468	36.697	36.468	36.651	36.387	7,630
2023-01-30	36.193	36.376	36.009	36.239	35.978	5,450
2023-01-17	36.193	36.193	36.193	36.193	35.932	0
2023-01-16	36.193	36.193	36.193	36.193	35.932	0
2023-01-13	36.193	36.193	36.193	36.193	35.932	0
2023-01-12	36.147	36.193	36.147	36.193	35.932	2,180
2023-01-11	36.147	36.147	36.147	36.147	35.886	0
2023-01-10	36.055	36.239	36.055	36.147	35.886	9,811
2023-01-09	35.917	35.917	35.917	35.917	35.659	0
2023-01-06	35.917	35.917	35.917	35.917	35.659	0
2023-01-05	36.055	36.284	35.917	35.917	35.659	5,460
2023-01-04	36.055	36.055	36.055	36.055	35.795	0
2023-01-03	36.376	36.422	36.055	36.055	35.795	6,545
2022-12-30	35.963	36.606	35.780	36.606	36.342	6,540
2022-12-29	35.826	35.826	35.826	35.826	35.568	1,090
2022-12-28	36.239	36.284	35.826	35.826	35.568	6,541
2022-12-27	35.872	35.872	35.872	35.872	35.613	2,180
2022-12-26	35.872	35.872	35.872	35.872	35.613	0
2022-12-23	35.872	35.872	35.872	35.872	35.613	2,180
2022-12-22	35.826	35.826	35.826	35.826	35.568	0
2022-12-21	35.826	35.826	35.826	35.826	35.568	1,090
2022-12-20	36.514	36.514	36.514	36.514	36.251	1,090
2022-12-19	36.284	36.284	36.284	36.284	36.023	0
2022-12-16	36.284	36.284	36.284	36.284	36.023	1,090
2022-12-15	36.606	36.651	36.606	36.651	36.387	4,360
2022-12-14	36.101	36.147	36.101	36.147	35.886	4,360
2022-12-13	35.780	35.780	35.780	35.780	35.522	2,180
2022-12-12	35.596	35.596	35.596	35.596	35.340	0
2022-12-09	35.551	35.596	35.551	35.596	35.340	4,360
2022-12-08	35.780	35.780	35.780	35.780	35.522	1,090
2022-12-07	35.780	35.780	35.780	35.780	35.522	4,360
2022-12-06	35.826	35.826	35.826	35.826	35.568	1,091
2022-12-05	35.826	35.826	35.826	35.826	35.568	0
2022-12-02	35.917	35.917	35.826	35.826	35.568	4,360
2022-12-01	35.780	35.917	35.780	35.917	35.659	7,630
2022-11-30	35.596	35.872	35.596	35.872	35.613	5,450
2022-11-29	35.413	35.596	35.413	35.596	35.340	3,270
2022-11-28	35.780	35.780	35.229	35.229	34.976	2,182
2022-11-25	35.872	35.963	35.872	35.963	35.704	2,181
2022-11-24	36.055	36.055	35.963	35.963	35.704	3,272
2022-11-23	36.147	36.147	36.147	36.147	35.886	0
2022-11-22	35.963	36.147	35.963	36.147	35.886	2,180
2022-11-21	35.734	36.239	35.688	36.193	35.932	14,170
2022-11-18	35.688	35.734	35.688	35.734	35.477	26,160
2022-11-17	36.468	36.468	36.468	36.468	36.205	0
2022-11-16	36.239	36.468	36.239	36.468	36.205	2,180
2022-11-15	36.560	36.560	36.560	36.560	36.296	0
2022-11-14	36.560	36.560	36.560	36.560	36.296	0
2022-11-11	36.560	36.560	36.560	36.560	36.296	1,892
2022-11-10	36.193	36.193	36.193	36.193	35.932	0
2022-11-09	35.917	36.193	35.917	36.193	35.932	3,376
2022-11-08	36.009	36.239	35.963	36.239	35.978	6,540
2022-11-07	35.780	36.009	35.780	36.009	35.750	3,270

← NewerPage 16 of 21 · 1,222 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.