Hsin Kao Gas Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 8, 2026	33.90	34.20	33.90	34.10	34.10	-0.29%	24,519
Sep 7, 2026	33.95	34.25	33.90	34.20	34.20	0.88%	45,000
Sep 4, 2026	33.90	33.95	33.90	33.90	33.90	-	8,539
Sep 3, 2026	34.00	34.00	33.90	33.90	33.90	-0.29%	10,313
Sep 2, 2026	33.90	34.00	33.80	34.00	34.00	0.15%	24,602
Sep 1, 2026	33.90	33.95	33.80	33.95	33.95	0.15%	9,475
Aug 31, 2026	33.85	33.90	33.70	33.90	33.90	0.15%	22,077
Aug 28, 2026	34.05	34.05	33.85	33.85	33.85	-0.29%	35,150
Aug 27, 2026	34.10	34.10	33.95	33.95	33.95	-1.16%	5,822
Aug 26, 2026	33.90	34.50	33.90	34.35	34.35	1.33%	30,585
Aug 25, 2026	34.05	34.05	33.85	33.90	33.90	-0.44%	7,320
Aug 24, 2026	33.90	34.05	33.90	34.05	34.05	-	13,742
Aug 21, 2026	34.05	34.05	33.75	34.05	34.05	0.15%	14,116
Aug 20, 2026	33.90	34.00	33.70	34.00	34.00	0.59%	14,096
Aug 19, 2026	33.65	33.90	33.65	33.80	33.80	0.45%	23,313
Aug 18, 2026	33.60	33.90	33.60	33.65	33.65	-0.74%	22,416
Aug 17, 2026	33.70	33.90	33.65	33.90	33.90	-	35,435
Aug 14, 2026	33.95	33.95	33.75	33.90	33.90	0.15%	31,258
Aug 13, 2026	33.80	33.90	33.70	33.85	33.85	-	9,127
Aug 12, 2026	33.75	33.90	33.70	33.85	33.85	0.15%	10,044
Aug 11, 2026	33.80	33.80	33.60	33.80	33.80	0.60%	11,184
Aug 10, 2026	33.70	33.90	33.60	33.60	33.60	-0.30%	15,373
Aug 7, 2026	33.65	33.80	33.65	33.70	33.70	-0.74%	12,038
Aug 6, 2026	33.70	33.95	33.65	33.95	33.95	-	17,000
Aug 5, 2026	33.95	33.95	33.55	33.95	33.95	0.30%	23,000
Aug 4, 2026	33.55	33.90	33.45	33.85	33.85	0.15%	33,325
Aug 3, 2026	33.60	33.80	33.55	33.80	33.80	0.45%	28,313
Jul 31, 2026	33.65	33.95	33.65	33.65	33.65	0.15%	27,612
Jul 30, 2026	34.30	34.30	33.60	33.60	33.60	-1.03%	35,336
Jul 29, 2026	33.95	33.95	33.55	33.95	33.95	-	70,358
Jul 28, 2026	33.70	33.95	33.55	33.95	33.95	-0.15%	28,240
Jul 27, 2026	34.25	34.25	33.85	34.00	34.00	-0.44%	23,781
Jul 24, 2026	34.30	34.30	33.85	34.15	34.15	0.15%	46,655
Jul 23, 2026	33.60	34.10	33.60	34.10	34.10	1.49%	17,447
Jul 22, 2026	33.75	33.80	33.55	33.60	33.60	-0.88%	33,551
Jul 21, 2026	33.80	33.90	33.60	33.90	33.90	0.30%	19,053
Jul 20, 2026	33.90	34.45	33.80	33.80	33.80	-0.44%	89,717
Jul 17, 2026	34.00	34.00	33.70	33.95	33.95	-	45,222
Jul 16, 2026	33.70	34.20	33.50	33.95	33.95	0.74%	61,040
Jul 15, 2026	33.40	33.70	33.35	33.70	33.70	0.90%	60,406
Jul 14, 2026	33.45	33.45	33.05	33.40	33.40	1.21%	52,302
Jul 13, 2026	33.30	33.35	33.00	33.00	33.00	-0.90%	126,052
Jul 9, 2026	33.50	33.50	33.25	33.30	33.30	0.30%	35,841
Jul 8, 2026	33.15	33.20	33.15	33.20	33.20	0.15%	29,001
Jul 7, 2026	33.35	33.60	33.05	33.15	33.15	-0.90%	74,406
Jul 6, 2026	33.55	33.75	33.25	33.45	33.45	-0.15%	38,300
Jul 3, 2026	33.20	33.70	33.05	33.50	33.50	1.06%	155,648
Jul 2, 2026	33.20	33.40	33.00	33.15	33.15	-0.15%	68,440
Jul 1, 2026	33.45	33.45	33.00	33.20	33.20	-0.75%	52,831
Jun 30, 2026	33.30	33.95	33.20	33.45	33.45	0.48%	127,544