Hsin Kao Gas Co.,Ltd. (TPE:9931)
Taiwan · Delayed Price · Currency is TWD 33.90
-0.30 (-0.88%)
Aug 20, 2025, 1:35 PM CST
Hsin Kao Gas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 34.00 | 34.20 | 34.00 | 34.20 | 34.20 | 0.59% | 10,600 |
| Aug 18, 2025 | 34.05 | 34.05 | 33.95 | 34.00 | 34.00 | -0.15% | 16,829 |
| Aug 15, 2025 | 34.20 | 34.20 | 34.00 | 34.05 | 34.05 | -0.44% | 13,007 |
| Aug 14, 2025 | 34.10 | 34.20 | 34.00 | 34.20 | 34.20 | 0.29% | 8,125 |
| Aug 13, 2025 | 34.10 | 34.10 | 34.10 | 34.10 | 34.10 | - | 1,040 |
| Aug 12, 2025 | 34.05 | 34.25 | 33.30 | 34.10 | 34.10 | -1.02% | 36,510 |
| Aug 11, 2025 | 34.60 | 34.65 | 34.45 | 34.45 | 34.45 | 1.03% | 4,068 |
| Aug 8, 2025 | 34.05 | 34.10 | 34.05 | 34.10 | 34.10 | -0.29% | 2,092 |
| Aug 7, 2025 | 34.10 | 34.45 | 34.00 | 34.20 | 34.20 | 0.29% | 14,114 |
| Aug 6, 2025 | 34.10 | 34.15 | 34.00 | 34.10 | 34.10 | - | 31,066 |
| Aug 5, 2025 | 34.80 | 35.30 | 33.80 | 34.10 | 34.10 | -1.02% | 107,825 |
| Aug 4, 2025 | 34.45 | 34.45 | 34.05 | 34.45 | 34.45 | -0.14% | 11,207 |
| Aug 1, 2025 | 34.00 | 34.50 | 34.00 | 34.50 | 34.50 | - | 19,045 |
| Jul 31, 2025 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | 0.15% | 3,563 |
| Jul 30, 2025 | 34.50 | 35.60 | 34.20 | 34.45 | 34.45 | 0.29% | 132,047 |
| Jul 29, 2025 | 34.60 | 34.60 | 34.35 | 34.35 | 34.35 | - | 4,584 |
| Jul 28, 2025 | 34.15 | 34.35 | 34.15 | 34.35 | 34.35 | 0.44% | 6,373 |
| Jul 25, 2025 | 34.35 | 34.35 | 34.20 | 34.20 | 34.20 | - | 4,353 |
| Jul 24, 2025 | 34.35 | 34.35 | 34.20 | 34.20 | 34.20 | -0.29% | 12,244 |
| Jul 23, 2025 | 35.35 | 35.35 | 33.80 | 34.30 | 34.30 | - | 69,047 |
| Jul 22, 2025 | 34.40 | 34.40 | 34.20 | 34.30 | 34.30 | -0.87% | 23,306 |
| Jul 21, 2025 | 34.60 | 35.00 | 34.50 | 34.60 | 34.60 | - | 9,989 |
| Jul 18, 2025 | 34.45 | 34.80 | 34.45 | 34.60 | 34.60 | 0.44% | 6,034 |
| Jul 17, 2025 | 34.40 | 34.50 | 34.40 | 34.45 | 34.45 | -0.43% | 4,147 |
| Jul 16, 2025 | 34.50 | 34.65 | 34.45 | 34.60 | 34.60 | 0.58% | 12,659 |
| Jul 15, 2025 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | -0.29% | 2,022 |
| Jul 14, 2025 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | -1.43% | 8,000 |
| Jul 11, 2025 | 34.60 | 35.00 | 34.60 | 35.00 | 35.00 | 0.72% | 9,470 |
| Jul 10, 2025 | 34.50 | 36.80 | 34.50 | 34.75 | 34.75 | 0.58% | 43,063 |
| Jul 9, 2025 | 34.55 | 34.55 | 34.55 | 34.55 | 34.55 | -0.58% | 1,001 |
| Jul 8, 2025 | 34.75 | 34.75 | 34.75 | 34.75 | 34.75 | -0.14% | 3,155 |
| Jul 7, 2025 | 34.90 | 34.95 | 34.80 | 34.80 | 34.80 | -1.69% | 6,200 |
| Jul 4, 2025 | 34.80 | 35.80 | 34.80 | 35.40 | 35.40 | 1.72% | 9,978 |
| Jul 3, 2025 | 34.15 | 34.80 | 34.15 | 34.80 | 34.80 | -1.00% | 9,462 |
| Jul 2, 2025 | 35.15 | 35.15 | 35.15 | 35.15 | 35.15 | - | - |
| Jul 1, 2025 | 34.30 | 35.70 | 34.30 | 35.15 | 35.15 | 2.48% | 31,343 |
| Jun 30, 2025 | 34.35 | 34.35 | 34.30 | 34.30 | 34.30 | 0.88% | 6,174 |
| Jun 27, 2025 | 34.30 | 34.30 | 34.00 | 34.00 | 34.00 | -0.44% | 31,325 |
| Jun 26, 2025 | 34.20 | 34.25 | 34.15 | 34.15 | 34.15 | - | 18,092 |
| Jun 25, 2025 | 34.20 | 34.20 | 34.10 | 34.15 | 34.15 | -0.15% | 7,250 |
| Jun 24, 2025 | 34.20 | 34.20 | 34.15 | 34.20 | 34.20 | - | 25,683 |
| Jun 23, 2025 | 34.20 | 34.50 | 33.95 | 34.20 | 34.20 | -5.00% | 74,347 |
| Jun 20, 2025 | 35.95 | 36.10 | 35.95 | 36.00 | 34.20 | 0.14% | 13,643 |
| Jun 19, 2025 | 36.15 | 36.15 | 35.80 | 35.95 | 34.15 | -0.14% | 41,836 |
| Jun 18, 2025 | 36.00 | 36.05 | 35.95 | 36.00 | 34.20 | 0.42% | 83,135 |
| Jun 17, 2025 | 36.00 | 36.00 | 35.70 | 35.85 | 34.06 | -0.42% | 18,205 |
| Jun 16, 2025 | 35.80 | 36.00 | 35.80 | 36.00 | 34.20 | 0.42% | 7,842 |
| Jun 13, 2025 | 35.60 | 35.85 | 35.60 | 35.85 | 34.06 | -0.42% | 8,004 |
| Jun 12, 2025 | 35.80 | 36.00 | 35.80 | 36.00 | 34.20 | -0.14% | 32,184 |
| Jun 11, 2025 | 35.80 | 36.05 | 35.80 | 36.05 | 34.25 | 0.28% | 30,000 |