Hsin Kao Gas Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-10	36.422	36.606	36.330	36.330	36.069	17,474
2022-08-09	36.560	36.560	36.560	36.560	36.296	0
2022-08-08	36.560	36.560	36.560	36.560	36.296	0
2022-08-05	36.284	36.560	36.284	36.560	36.296	7,630
2022-08-04	36.284	36.284	36.284	36.284	36.023	2,180
2022-08-03	36.376	36.376	36.239	36.284	36.023	6,540
2022-08-02	36.606	36.606	36.422	36.560	36.296	5,450
2022-08-01	36.606	36.606	36.606	36.606	36.342	0
2022-07-29	36.651	36.651	36.606	36.606	36.342	5,450
2022-07-28	36.376	36.560	36.376	36.560	36.296	17,440
2022-07-27	36.743	36.743	36.606	36.651	36.387	6,649
2022-07-26	36.514	37.156	36.422	37.156	36.888	15,261
2022-07-25	36.514	36.514	36.514	36.514	36.251	1,090
2022-07-22	36.147	36.468	36.147	36.468	36.205	2,256
2022-07-21	36.193	36.468	36.193	36.376	36.114	7,635
2022-07-20	36.651	36.651	36.101	36.560	36.296	12,011
2022-07-19	36.560	36.560	36.560	36.560	36.296	1,090
2022-07-18	36.284	36.697	36.284	36.560	36.296	3,270
2022-07-15	37.202	37.202	36.697	36.697	36.433	3,271
2022-07-14	36.560	36.651	36.422	36.651	36.387	3,270
2022-07-13	36.560	36.560	36.560	36.560	36.296	2,185
2022-07-12	36.055	36.560	36.055	36.560	36.296	7,717
2022-07-11	36.606	36.606	36.606	36.606	36.342	0
2022-07-08	36.697	36.697	36.606	36.606	36.342	2,185
2022-07-07	36.284	36.606	36.284	36.514	36.251	4,361
2022-07-06	37.890	37.890	36.697	36.927	36.661	3,270
2022-07-05	37.569	37.706	36.835	37.706	37.435	10,901
2022-07-04	36.606	38.991	36.606	37.569	37.298	32,700
2022-07-01	37.477	37.890	37.477	37.706	36.160	11,521
2022-06-30	37.431	37.431	37.340	37.340	35.808	3,344
2022-06-29	38.073	38.073	37.340	37.340	35.808	7,630
2022-06-28	38.349	38.349	37.706	37.798	36.248	7,684
2022-06-27	37.615	38.028	37.615	37.752	36.204	15,317
2022-06-24	37.706	37.706	37.202	37.615	36.072	6,541
2022-06-23	37.385	37.431	37.064	37.431	35.896	16,404
2022-06-22	37.431	37.431	37.431	37.431	35.896	3,275
2022-06-21	37.156	37.752	37.156	37.477	35.940	5,460
2022-06-20	37.202	37.202	37.202	37.202	35.676	0
2022-06-17	37.202	37.202	37.202	37.202	35.676	0
2022-06-16	37.523	37.523	37.156	37.202	35.676	6,540
2022-06-15	37.156	38.028	37.110	37.523	35.984	15,602
2022-06-14	36.697	36.697	36.468	36.560	35.060	21,801
2022-06-13	36.881	36.927	36.651	36.651	35.148	7,731
2022-06-10	37.064	37.064	37.064	37.064	35.544	1,090
2022-06-09	37.064	37.064	37.064	37.064	35.544	0
2022-06-08	37.156	37.156	37.064	37.064	35.544	2,180
2022-06-07	37.340	37.340	37.340	37.340	35.808	2,181
2022-06-06	37.752	37.752	37.752	37.752	36.204	4,360
2022-06-02	37.661	37.661	37.615	37.615	36.072	2,180
2022-06-01	37.706	37.706	37.661	37.661	36.116	2,180
2022-05-31	38.303	38.303	37.615	37.615	36.072	5,450
2022-05-30	37.936	38.532	37.706	37.706	36.160	14,170
2022-05-27	37.431	39.174	37.431	38.532	36.952	41,441
2022-05-26	37.615	37.615	37.248	37.248	35.720	3,271
2022-05-25	37.018	37.431	37.018	37.248	35.720	3,271
2022-05-24	37.018	37.340	36.881	36.973	35.456	23,985
2022-05-23	37.018	37.431	37.018	37.431	35.896	10,902
2022-05-20	37.569	37.615	37.523	37.615	36.072	5,455
2022-05-19	36.743	37.890	36.743	37.890	36.336	13,167
2022-05-18	37.340	37.890	37.156	37.890	36.336	17,505

← NewerPage 18 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.