Hsin Kao Gas Co.,Ltd. (TPE:9931)
Taiwan · Delayed Price · Currency is TWD 36.00
-0.15 (-0.41%)
At close: Apr 24, 2026
Hsin Kao Gas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 36.20 | 36.75 | 35.80 | 36.00 | 36.00 | -0.41% | 162,536 |
| Apr 23, 2026 | 36.00 | 36.30 | 35.40 | 36.15 | 36.15 | - | 190,653 |
| Apr 22, 2026 | 36.30 | 36.30 | 35.70 | 36.15 | 36.15 | 0.42% | 155,735 |
| Apr 21, 2026 | 36.00 | 36.40 | 35.75 | 36.00 | 36.00 | -0.14% | 73,495 |
| Apr 20, 2026 | 35.80 | 36.10 | 35.60 | 36.05 | 36.05 | 0.14% | 131,849 |
| Apr 17, 2026 | 36.45 | 36.45 | 36.00 | 36.00 | 36.00 | - | 99,806 |
| Apr 16, 2026 | 36.10 | 36.30 | 35.70 | 36.00 | 36.00 | -0.14% | 119,826 |
| Apr 15, 2026 | 35.95 | 36.25 | 35.20 | 36.05 | 36.05 | 0.14% | 211,430 |
| Apr 14, 2026 | 35.95 | 36.05 | 35.25 | 36.00 | 36.00 | -0.28% | 357,100 |
| Apr 13, 2026 | 35.70 | 36.80 | 35.65 | 36.10 | 36.10 | 1.98% | 326,896 |
| Apr 10, 2026 | 35.10 | 35.50 | 35.10 | 35.40 | 35.40 | -0.84% | 255,313 |
| Apr 9, 2026 | 36.00 | 36.35 | 35.50 | 35.70 | 35.70 | -0.70% | 161,452 |
| Apr 8, 2026 | 36.30 | 36.30 | 35.10 | 35.95 | 35.95 | -2.71% | 439,870 |
| Apr 7, 2026 | 37.30 | 37.30 | 36.60 | 36.95 | 36.95 | -0.94% | 147,296 |
| Apr 2, 2026 | 36.70 | 37.80 | 36.30 | 37.30 | 37.30 | 1.63% | 199,749 |
| Apr 1, 2026 | 37.00 | 37.05 | 36.50 | 36.70 | 36.70 | -1.74% | 328,388 |
| Mar 31, 2026 | 38.45 | 38.65 | 37.20 | 37.35 | 37.35 | -3.61% | 469,375 |
| Mar 30, 2026 | 41.00 | 41.70 | 38.70 | 38.75 | 38.75 | -1.52% | 1,044,758 |
| Mar 27, 2026 | 40.30 | 42.50 | 38.90 | 39.35 | 39.35 | -0.25% | 1,032,367 |
| Mar 26, 2026 | 38.95 | 40.50 | 38.50 | 39.45 | 39.45 | 3.14% | 658,805 |
| Mar 25, 2026 | 38.00 | 38.95 | 37.70 | 38.25 | 38.25 | -4.14% | 814,141 |
| Mar 24, 2026 | 39.50 | 43.55 | 38.80 | 39.90 | 39.90 | -7.42% | 1,979,310 |
| Mar 23, 2026 | 43.10 | 43.10 | 41.55 | 43.10 | 43.10 | 9.95% | 1,796,407 |
| Mar 20, 2026 | 42.30 | 43.80 | 38.90 | 39.20 | 39.20 | -6.22% | 2,877,436 |
| Mar 19, 2026 | 41.75 | 41.80 | 39.30 | 41.80 | 41.80 | 10.00% | 2,195,715 |
| Mar 18, 2026 | 37.40 | 38.10 | 37.35 | 38.00 | 38.00 | 2.70% | 384,846 |
| Mar 17, 2026 | 38.75 | 38.75 | 36.80 | 37.00 | 37.00 | -4.88% | 565,164 |
| Mar 16, 2026 | 40.30 | 40.80 | 38.25 | 38.90 | 38.90 | -2.75% | 675,155 |
| Mar 13, 2026 | 45.00 | 46.55 | 39.60 | 40.00 | 40.00 | -5.88% | 1,862,754 |
| Mar 12, 2026 | 41.60 | 44.80 | 41.10 | 42.50 | 42.50 | 2.16% | 2,115,513 |
| Mar 11, 2026 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | -9.96% | 749,863 |
| Mar 10, 2026 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | -9.94% | 435,432 |
| Mar 9, 2026 | 51.30 | 51.30 | 50.60 | 51.30 | 51.30 | 9.97% | 1,272,764 |
| Mar 6, 2026 | 46.50 | 46.65 | 46.10 | 46.65 | 46.65 | 9.89% | 1,131,602 |
| Mar 5, 2026 | 41.65 | 42.70 | 40.60 | 42.45 | 42.45 | 9.27% | 2,207,167 |
| Mar 4, 2026 | 35.60 | 38.85 | 35.60 | 38.85 | 38.85 | 9.90% | 902,549 |
| Mar 3, 2026 | 35.50 | 35.50 | 34.70 | 35.35 | 35.35 | 1.00% | 64,624 |
| Mar 2, 2026 | 35.45 | 35.45 | 34.25 | 35.00 | 35.00 | -0.57% | 18,727 |
| Feb 26, 2026 | 35.15 | 35.20 | 35.00 | 35.20 | 35.20 | 0.14% | 8,238 |
| Feb 25, 2026 | 35.00 | 35.15 | 34.80 | 35.15 | 35.15 | 0.43% | 16,930 |
| Feb 24, 2026 | 35.15 | 35.15 | 34.75 | 35.00 | 35.00 | 0.57% | 28,879 |
| Feb 23, 2026 | 34.25 | 34.80 | 34.15 | 34.80 | 34.80 | 1.75% | 62,644 |
| 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 |