Hsin Kao Gas Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	35.00	35.00	34.40	34.85	34.85	0.29%	53,362
Jun 11, 2026	34.50	35.00	34.50	34.75	34.75	0.72%	44,642
Jun 10, 2026	34.35	34.55	34.25	34.50	34.50	0.15%	65,550
Jun 9, 2026	34.20	34.60	34.20	34.45	34.45	-	78,367
Jun 8, 2026	34.75	34.75	34.25	34.45	34.45	-1.85%	58,638
Jun 5, 2026	35.40	35.50	35.10	35.10	35.10	-0.85%	38,943
Jun 4, 2026	35.60	35.60	35.15	35.40	35.40	0.43%	45,754
Jun 3, 2026	35.00	35.30	35.00	35.25	35.25	0.86%	99,967
Jun 2, 2026	34.75	34.95	34.60	34.95	34.95	0.58%	63,747
Jun 1, 2026	34.05	34.95	34.05	34.75	34.75	2.21%	48,500
May 29, 2026	33.70	34.10	33.70	34.00	34.00	0.29%	26,541
May 28, 2026	33.70	34.15	33.70	33.90	33.90	0.30%	45,644
May 27, 2026	33.90	33.95	33.65	33.80	33.80	-0.29%	88,231
May 26, 2026	33.85	34.05	33.80	33.90	33.90	0.15%	38,058
May 25, 2026	33.90	33.95	33.85	33.85	33.85	-	52,119
May 22, 2026	33.90	34.00	33.80	33.85	33.85	-	65,795
May 21, 2026	34.00	34.15	33.80	33.85	33.85	-0.15%	59,011
May 20, 2026	33.95	34.00	33.80	33.90	33.90	-	23,183
May 19, 2026	33.80	33.90	33.60	33.90	33.90	0.44%	92,334
May 18, 2026	33.75	33.80	33.65	33.75	33.75	-	119,479
May 15, 2026	34.20	34.30	33.75	33.75	33.75	-1.75%	215,845
May 14, 2026	34.40	34.65	34.25	34.35	34.35	-0.15%	107,050
May 13, 2026	34.40	34.50	34.30	34.40	34.40	0.15%	47,470
May 12, 2026	34.95	34.95	34.30	34.35	34.35	-0.29%	45,428
May 11, 2026	34.70	35.00	34.40	34.45	34.45	-0.43%	58,282
May 8, 2026	34.50	34.60	34.25	34.60	34.60	0.29%	82,492
May 7, 2026	34.35	34.60	34.20	34.50	34.50	0.44%	91,802
May 6, 2026	35.15	35.15	34.00	34.35	34.35	-1.58%	223,353
May 5, 2026	34.75	35.05	34.75	34.90	34.90	0.43%	47,035
May 4, 2026	35.00	35.00	34.40	34.75	34.75	-0.29%	100,080
Apr 30, 2026	35.45	35.45	34.65	34.85	34.85	-0.57%	96,038
Apr 29, 2026	35.15	35.20	34.95	35.05	35.05	-0.14%	39,291
Apr 28, 2026	35.10	35.15	34.90	35.10	35.10	0.14%	48,044
Apr 27, 2026	36.20	36.20	34.95	35.05	35.05	-2.64%	244,468
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%	75,495
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