Hsin Tai Gas Co., Ltd. (TPEX:8917)
Taiwan · Delayed Price · Currency is TWD 54.00
+0.50 (0.93%)
Aug 27, 2026, 10:44 AM CST
Hsin Tai Gas Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | 0.93% | 4,298 |
| Aug 26, 2026 | 53.20 | 54.00 | 53.20 | 53.50 | 53.50 | 0.56% | 10,647 |
| Aug 25, 2026 | 53.20 | 53.60 | 53.20 | 53.20 | 53.20 | -0.56% | 13,021 |
| Aug 21, 2026 | 53.40 | 53.50 | 53.40 | 53.50 | 53.50 | 2.49% | 13,034 |
| Aug 20, 2026 | 52.20 | 52.20 | 52.20 | 52.20 | 52.20 | -2.43% | 1,000 |
| Aug 19, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | 2.49% | 1,000 |
| Aug 18, 2026 | 52.20 | 52.20 | 52.20 | 52.20 | 52.20 | -1.51% | 1,054 |
| Aug 17, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | -0.56% | 1,000 |
| Aug 14, 2026 | 53.30 | 53.30 | 53.30 | 53.30 | 53.30 | -0.37% | 1,000 |
| Aug 13, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | 1.90% | 1,001 |
| Aug 12, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | -0.94% | 1,120 |
| Aug 11, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | 0.95% | 6,000 |
| Aug 10, 2026 | 53.00 | 53.00 | 52.50 | 52.50 | 52.50 | -0.94% | 6,004 |
| Aug 6, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - | 5,007 |
| Aug 5, 2026 | 52.90 | 53.00 | 52.90 | 53.00 | 53.00 | 1.92% | 4,000 |
| Aug 4, 2026 | 52.90 | 53.00 | 52.00 | 52.00 | 52.00 | - | 8,153 |
| Aug 3, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 0.19% | 1,000 |
| Jul 31, 2026 | 50.90 | 51.90 | 50.90 | 51.90 | 51.90 | 0.78% | 6,020 |
| Jul 30, 2026 | 52.70 | 52.70 | 50.70 | 51.50 | 51.50 | -1.90% | 21,010 |
| Jul 29, 2026 | 53.00 | 53.00 | 51.70 | 52.50 | 52.50 | -0.76% | 13,358 |
| Jul 28, 2026 | 52.00 | 52.90 | 51.30 | 52.90 | 52.90 | 0.19% | 13,073 |
| Jul 27, 2026 | 53.10 | 53.10 | 52.00 | 52.80 | 52.80 | -0.38% | 7,003 |
| Jul 24, 2026 | 52.90 | 53.20 | 52.90 | 53.00 | 53.00 | - | 12,174 |
| Jul 23, 2026 | 52.90 | 53.00 | 52.90 | 53.00 | 53.00 | 0.19% | 15,102 |
| Jul 22, 2026 | 53.00 | 53.00 | 52.90 | 52.90 | 52.90 | -0.19% | 6,017 |
| Jul 21, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | 1.34% | 1,000 |
| Jul 20, 2026 | 52.50 | 52.80 | 52.30 | 52.30 | 52.30 | -0.76% | 13,051 |
| Jul 17, 2026 | 53.00 | 53.00 | 51.80 | 52.70 | 52.70 | -0.57% | 10,010 |
| Jul 16, 2026 | 52.00 | 53.00 | 52.00 | 53.00 | 53.00 | - | 20,128 |
| Jul 15, 2026 | 52.30 | 53.00 | 52.30 | 53.00 | 53.00 | 1.15% | 8,030 |
| Jul 14, 2026 | 52.40 | 52.40 | 52.40 | 52.40 | 52.40 | - | 3,081 |
| Jul 13, 2026 | 53.00 | 53.10 | 52.10 | 52.40 | 52.40 | -2.96% | 4,501 |
| Jul 9, 2026 | 54.50 | 54.50 | 54.00 | 54.00 | 54.00 | 2.27% | 3,390 |
| Jul 7, 2026 | 52.80 | 52.80 | 52.80 | 52.80 | 52.80 | -0.38% | 1,050 |
| Jul 6, 2026 | 52.10 | 53.00 | 52.10 | 53.00 | 53.00 | - | 2,100 |
| Jul 3, 2026 | 53.10 | 53.10 | 53.00 | 53.00 | 53.00 | 0.57% | 9,154 |
| Jul 2, 2026 | 52.00 | 52.70 | 52.00 | 52.70 | 52.70 | 1.56% | 3,178 |
| Jul 1, 2026 | 55.00 | 58.00 | 53.60 | 54.00 | 51.89 | 1.12% | 54,226 |
| Jun 30, 2026 | 53.40 | 53.50 | 53.40 | 53.40 | 51.31 | - | 5,000 |
| Jun 29, 2026 | 53.50 | 53.60 | 53.10 | 53.40 | 51.31 | 2.10% | 13,424 |
| Jun 26, 2026 | 53.50 | 53.50 | 52.20 | 52.30 | 50.25 | -1.32% | 24,137 |
| Jun 25, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 50.93 | - | 1,141 |
| Jun 24, 2026 | 52.80 | 53.50 | 52.10 | 53.00 | 50.93 | 2.12% | 75,831 |
| Jun 23, 2026 | 52.50 | 53.00 | 51.90 | 51.90 | 49.87 | -1.52% | 64,006 |
| Jun 22, 2026 | 52.20 | 52.70 | 52.00 | 52.70 | 50.64 | 0.76% | 87,087 |
| Jun 18, 2026 | 52.30 | 52.30 | 52.30 | 52.30 | 50.25 | -0.38% | 7,701 |
| Jun 17, 2026 | 52.30 | 52.50 | 51.50 | 52.50 | 50.45 | 0.57% | 24,880 |
| Jun 16, 2026 | 53.50 | 53.50 | 51.80 | 52.20 | 50.16 | 0.19% | 25,076 |
| Jun 15, 2026 | 53.40 | 53.40 | 51.90 | 52.10 | 50.06 | 0.39% | 70,278 |
| Jun 12, 2026 | 53.30 | 53.30 | 51.90 | 51.90 | 49.87 | -0.19% | 26,304 |