Hsin Kao Gas Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 8, 2026	33.90	34.00	33.80	34.00	34.00	-	19,102
Oct 7, 2026	34.20	34.20	33.55	34.00	34.00	-0.58%	30,098
Oct 6, 2026	33.85	34.20	33.80	34.20	34.20	1.03%	20,862
Oct 5, 2026	34.00	34.00	33.70	33.85	33.85	-	18,626
Oct 2, 2026	33.80	34.15	33.80	33.85	33.85	-0.73%	14,335
Oct 1, 2026	33.85	34.10	33.85	34.10	34.10	-0.29%	5,120
Sep 30, 2026	34.30	34.30	33.70	34.20	34.20	1.48%	14,637
Sep 29, 2026	33.80	33.80	33.70	33.70	33.70	-0.30%	22,798
Sep 24, 2026	33.80	33.80	33.80	33.80	33.80	-0.29%	12,246
Sep 23, 2026	33.95	33.95	33.90	33.90	33.90	-0.15%	3,192
Sep 22, 2026	34.00	34.05	33.90	33.95	33.95	-0.29%	22,411
Sep 21, 2026	34.10	34.10	34.00	34.05	34.05	-0.15%	3,008
Sep 18, 2026	34.10	34.10	33.80	34.10	34.10	-	29,103
Sep 17, 2026	34.00	34.15	33.95	34.10	34.10	0.44%	18,239
Sep 16, 2026	33.90	33.95	33.90	33.95	33.95	0.15%	18,151
Sep 15, 2026	33.90	33.90	33.90	33.90	33.90	-	3,006
Sep 14, 2026	34.10	34.10	33.90	33.90	33.90	-0.88%	16,100
Sep 11, 2026	34.15	34.20	34.10	34.20	34.20	0.15%	13,217
Sep 10, 2026	34.20	34.20	34.00	34.15	34.15	-0.15%	13,228
Sep 9, 2026	33.95	34.20	33.95	34.20	34.20	0.29%	31,393
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