Hsin Kao Gas Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	37.064	37.523	37.064	37.385	35.852	14,173
2022-05-16	36.973	37.064	36.881	37.064	35.544	22,890
2022-05-13	36.789	36.881	36.697	36.697	35.192	4,364
2022-05-12	36.514	36.927	36.514	36.789	35.280	12,648
2022-05-11	36.514	36.514	36.514	36.514	35.016	1,117
2022-05-10	36.239	36.376	36.147	36.376	34.884	3,272
2022-05-09	36.560	36.560	36.514	36.560	35.060	8,291
2022-05-06	36.284	36.651	36.284	36.514	35.016	7,968
2022-05-05	37.385	37.615	36.973	37.110	35.588	10,901
2022-05-04	36.973	36.973	36.560	36.697	35.192	6,540
2022-05-03	36.560	36.697	36.560	36.697	35.192	14,171
2022-04-29	36.239	36.606	36.239	36.560	35.060	7,684
2022-04-28	36.376	36.606	36.376	36.560	35.060	6,540
2022-04-27	36.284	36.330	36.284	36.284	34.796	8,723
2022-04-26	36.330	36.651	36.330	36.651	35.148	3,270
2022-04-25	36.422	36.422	36.422	36.422	34.928	6,540
2022-04-22	36.239	36.651	36.239	36.422	34.928	9,810
2022-04-21	36.514	36.514	36.514	36.514	35.016	1,090
2022-04-20	36.743	36.743	36.330	36.376	34.884	36,242
2022-04-19	36.606	36.697	36.606	36.697	35.192	3,270
2022-04-18	36.606	36.606	36.606	36.606	35.104	2,180
2022-04-15	36.422	36.606	36.422	36.514	35.016	5,648
2022-04-14	36.330	36.422	36.330	36.422	34.928	8,720
2022-04-13	36.468	36.468	36.422	36.468	34.972	6,540
2022-04-12	36.697	36.697	36.422	36.422	34.928	13,080
2022-04-11	37.156	37.156	36.697	36.789	35.280	23,980
2022-04-08	37.706	37.798	37.340	37.340	35.808	16,530
2022-04-07	37.018	40.229	37.018	37.706	36.160	116,683
2022-04-06	36.514	36.973	36.514	36.973	35.456	6,452
2022-04-01	36.743	36.743	36.697	36.697	35.192	9,810
2022-03-31	36.606	36.743	36.606	36.743	35.236	7,631
2022-03-30	36.606	36.606	36.560	36.606	35.104	16,350
2022-03-29	36.514	36.514	36.284	36.330	34.840	4,360
2022-03-28	36.514	36.514	36.514	36.514	35.016	0
2022-03-25	36.560	36.560	36.514	36.514	35.016	2,180
2022-03-24	36.147	36.330	36.147	36.330	34.840	7,630
2022-03-23	36.514	36.514	36.330	36.514	35.016	7,631
2022-03-22	36.468	36.514	36.468	36.514	35.016	10,902
2022-03-21	36.514	36.514	36.514	36.514	35.016	0
2022-03-18	36.468	36.514	36.468	36.514	35.016	5,450
2022-03-17	36.514	36.514	36.514	36.514	35.016	1,091
2022-03-16	36.514	36.514	36.514	36.514	35.016	1,092
2022-03-15	36.651	36.651	35.963	36.055	34.576	7,630
2022-03-14	36.239	36.239	36.239	36.239	34.752	1,091
2022-03-11	36.239	36.697	36.239	36.239	34.752	3,270
2022-03-10	36.239	36.239	36.239	36.239	34.752	1,094
2022-03-09	36.606	36.697	36.239	36.239	34.752	6,540
2022-03-08	35.642	36.651	35.642	36.651	35.148	9,810
2022-03-07	36.009	36.147	35.917	35.917	34.444	16,352
2022-03-04	36.606	36.651	36.330	36.330	34.840	9,811
2022-03-03	36.239	36.239	35.963	36.239	34.752	9,810
2022-03-02	36.239	36.239	36.239	36.239	34.752	1,091
2022-03-01	36.606	37.431	36.606	36.606	35.104	6,540
2022-02-25	36.193	36.743	36.193	36.743	35.236	3,302
2022-02-24	36.101	36.147	36.055	36.101	34.620	7,630
2022-02-23	37.798	37.798	36.514	36.514	35.016	13,082
2022-02-22	35.963	35.963	35.872	35.963	34.488	9,814
2022-02-21	36.514	36.651	36.514	36.651	35.148	2,180
2022-02-18	36.009	36.239	36.009	36.101	34.620	5,450
2022-02-17	36.101	36.101	36.009	36.009	34.532	12,609

← NewerPage 19 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.