Hsin Kao Gas Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2026	33.80	33.80	33.60	33.60	-	-0.59%	11,425
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
Jun 29, 2026	35.75	35.75	34.70	35.10	33.29	0.86%	78,070
Jun 26, 2026	34.90	35.00	34.40	34.80	33.01	0.14%	180,041
Jun 25, 2026	35.25	35.25	34.75	34.75	32.96	-1.00%	83,148
Jun 24, 2026	34.60	35.30	34.60	35.10	33.29	0.86%	30,310
Jun 23, 2026	35.10	35.30	34.80	34.80	33.01	-0.85%	85,111
Jun 22, 2026	35.10	35.10	34.95	35.10	33.29	-0.43%	125,393
Jun 18, 2026	35.50	35.65	35.10	35.25	33.43	0.57%	36,265
Jun 17, 2026	35.00	35.75	35.00	35.05	33.24	-	49,523
Jun 16, 2026	35.10	35.35	34.85	35.05	33.24	-	35,266
Jun 15, 2026	34.90	35.20	34.75	35.05	33.24	0.57%	73,508
Jun 12, 2026	35.00	35.00	34.40	34.85	33.05	0.29%	53,362
Jun 11, 2026	34.50	35.00	34.50	34.75	32.96	0.72%	44,742
Jun 10, 2026	34.35	34.55	34.25	34.50	32.72	0.15%	65,550
Jun 9, 2026	34.20	34.60	34.20	34.45	32.67	-	78,367
Jun 8, 2026	34.75	34.75	34.25	34.45	32.67	-1.85%	58,638
Jun 5, 2026	35.40	35.50	35.10	35.10	33.29	-0.85%	38,943
Jun 4, 2026	35.60	35.60	35.15	35.40	33.57	0.43%	45,754
Jun 3, 2026	35.00	35.30	35.00	35.25	33.43	0.86%	99,967
Jun 2, 2026	34.75	34.95	34.60	34.95	33.15	0.58%	63,747
Jun 1, 2026	34.05	34.95	34.05	34.75	32.96	2.21%	48,500
May 29, 2026	33.70	34.10	33.70	34.00	32.25	0.29%	26,541
May 28, 2026	33.70	34.15	33.70	33.90	32.15	0.30%	45,644
May 27, 2026	33.90	33.95	33.65	33.80	32.06	-0.29%	88,231
May 26, 2026	33.85	34.05	33.80	33.90	32.15	0.15%	38,058
May 25, 2026	33.90	33.95	33.85	33.85	32.10	-	52,119
May 22, 2026	33.90	34.00	33.80	33.85	32.10	-	65,795
May 21, 2026	34.00	34.15	33.80	33.85	32.10	-0.15%	59,011
May 20, 2026	33.95	34.00	33.80	33.90	32.15	-	23,183
May 19, 2026	33.80	33.90	33.60	33.90	32.15	0.44%	92,334
May 18, 2026	33.75	33.80	33.65	33.75	32.01	-	119,479
May 15, 2026	34.20	34.30	33.75	33.75	32.01	-1.75%	215,845
May 14, 2026	34.40	34.65	34.25	34.35	32.58	-0.15%	107,050
May 13, 2026	34.40	34.50	34.30	34.40	32.63	0.15%	47,470
May 12, 2026	34.95	34.95	34.30	34.35	32.58	-0.29%	45,428
May 11, 2026	34.70	35.00	34.40	34.45	32.67	-0.43%	58,282