Hsin Kao Gas Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-16	36.009	36.009	36.009	36.009	34.532	14,170
2022-02-15	36.239	36.239	35.963	36.009	34.532	6,541
2022-02-14	36.239	36.284	36.239	36.239	34.752	6,540
2022-02-11	36.651	36.651	36.651	36.651	35.148	0
2022-02-10	36.697	36.697	36.651	36.651	35.148	9,811
2022-02-09	36.376	36.697	36.147	36.697	35.192	13,080
2022-02-08	36.147	36.147	36.101	36.147	34.664	6,540
2022-02-07	36.376	36.422	35.872	36.101	34.620	36,689
2022-01-26	36.376	36.376	36.376	36.376	34.884	1,090
2022-01-25	36.284	36.284	36.284	36.284	34.796	0
2022-01-24	36.284	36.284	36.284	36.284	34.796	1,091
2022-01-21	36.697	36.697	36.697	36.697	35.192	0
2022-01-20	36.422	36.743	36.422	36.697	35.192	4,360
2022-01-19	36.055	36.376	36.055	36.376	34.884	9,810
2022-01-18	36.468	36.468	36.468	36.468	34.972	7,630
2022-01-17	36.468	36.468	36.468	36.468	34.972	0
2022-01-14	36.239	36.468	36.239	36.468	34.972	7,657
2022-01-13	36.468	36.468	36.468	36.468	34.972	1,091
2022-01-12	36.743	36.743	36.284	36.651	35.148	4,360
2022-01-11	36.239	36.239	36.239	36.239	34.752	1,090
2022-01-10	36.330	36.330	36.330	36.330	34.840	2,180
2022-01-07	36.422	36.422	36.422	36.422	34.928	2,181
2022-01-06	36.468	36.606	36.468	36.606	35.104	3,271
2022-01-05	36.514	36.514	36.422	36.422	34.928	72,117
2022-01-04	36.697	36.697	36.697	36.697	35.192	4,534
2022-01-03	36.743	36.743	36.743	36.743	35.236	0
2021-12-30	36.743	36.743	36.743	36.743	35.236	1,090
2021-12-29	36.697	36.743	36.651	36.651	35.148	3,270
2021-12-28	36.697	36.697	36.697	36.697	35.192	1,090
2021-12-27	36.147	36.697	36.147	36.697	35.192	7,632
2021-12-24	35.413	36.697	35.413	36.697	35.192	6,562
2021-12-23	36.330	36.330	36.330	36.330	34.840	1,091
2021-12-22	36.330	36.697	36.330	36.697	35.192	45,780
2021-12-21	36.789	36.881	36.789	36.881	35.368	5,451
2021-12-20	36.789	36.789	36.789	36.789	35.280	0
2021-12-17	36.789	36.789	36.789	36.789	35.280	1,091
2021-12-16	37.431	37.431	36.606	36.606	35.104	5,451
2021-12-15	37.477	37.477	37.477	37.477	35.940	1,090
2021-12-14	36.927	36.927	36.927	36.927	35.412	0
2021-12-13	36.927	36.927	36.927	36.927	35.412	1,116
2021-12-10	36.789	36.789	36.789	36.789	35.280	0
2021-12-09	36.789	36.789	36.789	36.789	35.280	1,092
2021-12-08	36.284	36.881	36.284	36.835	35.324	13,349
2021-12-07	36.284	36.284	36.284	36.284	34.796	0
2021-12-06	36.284	36.284	36.284	36.284	34.796	0
2021-12-03	35.826	36.284	35.826	36.284	34.796	4,361
2021-12-02	35.963	36.239	35.963	36.239	34.752	2,180
2021-12-01	36.239	36.468	36.239	36.468	34.972	7,631
2021-11-30	35.780	35.780	35.780	35.780	34.312	0
2021-11-29	35.780	35.780	35.780	35.780	34.312	1,090
2021-11-26	36.147	36.147	35.963	36.147	34.664	8,721
2021-11-25	36.147	36.147	36.147	36.147	34.664	2,436
2021-11-24	36.514	36.514	36.514	36.514	35.016	0
2021-11-23	36.514	36.514	36.514	36.514	35.016	0
2021-11-22	36.560	36.560	36.514	36.514	35.016	4,360
2021-11-19	36.651	36.651	36.560	36.560	35.060	6,540
2021-11-18	36.697	36.697	36.651	36.651	35.148	4,360
2021-11-17	36.697	36.697	36.697	36.697	35.192	2,180
2021-11-16	37.523	37.523	36.697	36.697	35.192	14,220
2021-11-15	36.147	36.147	35.963	36.009	34.532	6,670

← NewerPage 20 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.