Hsin Kao Gas Co Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-12	35.780	36.239	35.780	36.055	34.576	5,450
2021-11-11	36.239	36.239	36.239	36.239	34.752	0
2021-11-10	36.147	36.330	36.101	36.239	34.752	9,810
2021-11-09	35.780	36.193	35.780	36.193	34.708	3,270
2021-11-08	36.239	36.422	36.147	36.193	34.708	16,350
2021-11-05	36.147	36.239	36.147	36.239	34.752	2,180
2021-11-04	36.101	36.101	36.101	36.101	34.620	1,090
2021-11-03	36.239	36.606	36.147	36.376	34.884	7,820
2021-11-02	36.330	36.330	36.239	36.239	34.752	2,180
2021-11-01	36.468	36.697	36.468	36.697	35.192	9,810
2021-10-29	36.651	36.651	36.514	36.514	35.016	2,180
2021-10-28	36.927	36.927	36.927	36.927	35.412	0
2021-10-27	36.927	36.927	36.927	36.927	35.412	0
2021-10-26	35.780	37.018	35.780	36.927	35.412	41,420
2021-10-25	36.193	36.239	36.193	36.239	34.752	4,360
2021-10-22	36.009	36.376	36.009	36.193	34.708	16,350
2021-10-21	36.330	36.330	36.330	36.330	34.840	0
2021-10-20	36.239	36.376	36.239	36.330	34.840	58,860
2021-10-19	36.193	36.239	36.193	36.239	34.752	15,260
2021-10-18	36.193	36.193	36.193	36.193	34.708	2,180
2021-10-15	36.101	36.101	35.046	35.734	34.268	15,260
2021-10-14	35.826	35.917	35.642	35.917	34.444	3,270

← NewerPage 21 of 21 · 1,222 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.