Hsin Kao Gas Co.,Ltd. (TPE:9931)
Taiwan · Delayed Price · Currency is TWD 34.20
+0.10 (0.29%)
At close: Feb 11, 2026
Hsin Kao Gas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 34.10 | 34.40 | 34.10 | 34.20 | 34.20 | 0.29% | 24,097 |
| Feb 10, 2026 | 34.00 | 34.10 | 33.95 | 34.10 | 34.10 | 0.44% | 8,406 |
| Feb 9, 2026 | 33.90 | 33.95 | 33.90 | 33.95 | 33.95 | 0.44% | 12,048 |
| Feb 6, 2026 | 33.90 | 33.90 | 33.80 | 33.80 | 33.80 | -0.44% | 14,094 |
| Feb 5, 2026 | 34.00 | 34.00 | 33.95 | 33.95 | 33.95 | -0.29% | 10,037 |
| Feb 4, 2026 | 34.05 | 34.05 | 34.00 | 34.05 | 34.05 | -0.87% | 6,001 |
| Feb 3, 2026 | 33.90 | 34.35 | 33.90 | 34.35 | 34.35 | 1.18% | 2,128 |
| Feb 2, 2026 | 34.00 | 34.00 | 33.95 | 33.95 | 33.95 | - | 4,045 |
| Jan 30, 2026 | 34.00 | 34.10 | 33.95 | 33.95 | 33.95 | -0.15% | 10,001 |
| Jan 29, 2026 | 34.15 | 34.15 | 34.00 | 34.00 | 34.00 | -0.44% | 2,005 |
| Jan 28, 2026 | 34.15 | 34.15 | 33.90 | 34.15 | 34.15 | - | 8,319 |
| Jan 27, 2026 | 34.10 | 34.15 | 34.00 | 34.15 | 34.15 | 0.29% | 7,415 |
| Jan 26, 2026 | 34.00 | 34.40 | 34.00 | 34.05 | 34.05 | -0.73% | 11,114 |
| Jan 23, 2026 | 34.10 | 34.30 | 34.10 | 34.30 | 34.30 | 1.18% | 6,057 |
| Jan 22, 2026 | 34.00 | 34.00 | 33.90 | 33.90 | 33.90 | - | 11,438 |
| Jan 21, 2026 | 33.90 | 34.05 | 33.80 | 33.90 | 33.90 | - | 21,005 |
| Jan 20, 2026 | 34.00 | 34.00 | 33.90 | 33.90 | 33.90 | -0.29% | 19,130 |
| Jan 19, 2026 | 34.15 | 34.15 | 34.00 | 34.00 | 34.00 | -0.44% | 28,507 |
| Jan 16, 2026 | 34.20 | 34.25 | 34.15 | 34.15 | 34.15 | -0.15% | 13,941 |
| Jan 15, 2026 | 33.95 | 34.20 | 33.95 | 34.20 | 34.20 | 0.59% | 4,019 |
| Jan 14, 2026 | 34.15 | 34.15 | 34.00 | 34.00 | 34.00 | 0.44% | 4,009 |
| Jan 13, 2026 | 33.80 | 34.35 | 33.75 | 33.85 | 33.85 | 0.30% | 75,100 |
| Jan 12, 2026 | 33.70 | 33.75 | 33.50 | 33.75 | 33.75 | - | 23,813 |
| Jan 9, 2026 | 33.60 | 33.75 | 33.60 | 33.75 | 33.75 | 0.45% | 7,000 |
| Jan 8, 2026 | 33.60 | 33.60 | 33.30 | 33.60 | 33.60 | 0.15% | 13,112 |
| Jan 7, 2026 | 33.55 | 33.55 | 33.40 | 33.55 | 33.55 | -0.45% | 7,817 |
| Jan 6, 2026 | 33.65 | 33.80 | 33.50 | 33.70 | 33.70 | - | 13,051 |
| Jan 5, 2026 | 34.70 | 34.70 | 33.00 | 33.70 | 33.70 | -0.88% | 52,395 |
| Jan 2, 2026 | 33.90 | 34.20 | 33.90 | 34.00 | 34.00 | - | 9,001 |
| Dec 31, 2025 | 33.95 | 34.00 | 33.80 | 34.00 | 34.00 | 0.29% | 4,075 |
| Dec 30, 2025 | 34.40 | 34.40 | 33.90 | 33.90 | 33.90 | -0.29% | 7,397 |
| Dec 29, 2025 | 34.10 | 34.10 | 34.00 | 34.00 | 34.00 | - | 7,030 |
| Dec 26, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - | 2,374 |
| Dec 23, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - | 1,002 |
| Dec 22, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - | 4,269 |
| Dec 19, 2025 | 34.00 | 34.50 | 34.00 | 34.00 | 34.00 | -0.58% | 7,694 |
| Dec 18, 2025 | 34.45 | 34.45 | 34.20 | 34.20 | 34.20 | 0.59% | 2,520 |
| Dec 17, 2025 | 34.20 | 34.20 | 34.00 | 34.00 | 34.00 | -0.58% | 5,041 |
| Dec 16, 2025 | 34.40 | 34.40 | 33.25 | 34.20 | 34.20 | -0.29% | 15,074 |
| Dec 15, 2025 | 34.55 | 34.55 | 34.20 | 34.30 | 34.30 | -0.58% | 8,093 |
| Dec 12, 2025 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | - | 4,282 |
| Dec 11, 2025 | 34.55 | 34.55 | 34.50 | 34.50 | 34.50 | -0.14% | 2,567 |
| Dec 10, 2025 | 34.40 | 34.55 | 34.35 | 34.55 | 34.55 | 0.44% | 3,579 |
| Dec 9, 2025 | 34.25 | 34.60 | 34.25 | 34.40 | 34.40 | 0.15% | 4,433 |
| Dec 8, 2025 | 34.10 | 34.40 | 34.10 | 34.35 | 34.35 | 0.44% | 8,998 |
| Dec 5, 2025 | 34.25 | 34.30 | 34.20 | 34.20 | 34.20 | -0.15% | 12,217 |
| Dec 4, 2025 | 34.00 | 34.30 | 34.00 | 34.25 | 34.25 | 0.29% | 24,727 |
| Dec 3, 2025 | 33.90 | 34.15 | 33.90 | 34.15 | 34.15 | - | 3,128 |
| Dec 2, 2025 | 34.10 | 34.15 | 34.10 | 34.15 | 34.15 | 0.74% | 10,025 |
| Dec 1, 2025 | 33.90 | 34.10 | 33.90 | 33.90 | 33.90 | - | 10,000 |