Hsin Tai Gas Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	52.20	52.50	52.20	52.50	-	0.57%	1,000
Jun 4, 2026	53.50	53.50	52.00	52.20	52.20	-0.95%	13,442
Jun 3, 2026	52.60	53.30	52.60	52.70	52.70	0.19%	13,122
Jun 2, 2026	52.50	52.60	52.30	52.60	52.60	1.15%	20,894
Jun 1, 2026	52.60	53.10	52.00	52.00	52.00	-1.14%	28,000
May 29, 2026	52.80	52.80	52.50	52.60	52.60	-1.31%	7,711
May 28, 2026	53.10	53.50	53.10	53.30	53.30	0.38%	18,585
May 27, 2026	52.80	53.30	52.80	53.10	53.10	1.92%	14,110
May 26, 2026	52.10	53.00	52.10	52.10	52.10	-0.76%	17,052
May 25, 2026	52.30	53.30	52.30	52.50	52.50	-1.13%	14,024
May 22, 2026	53.70	53.70	52.80	53.10	53.10	0.19%	10,172
May 21, 2026	52.90	53.00	52.90	53.00	53.00	0.38%	23,405
May 20, 2026	52.60	52.90	51.60	52.80	52.80	2.52%	42,431
May 19, 2026	52.50	52.50	51.50	51.50	51.50	-2.09%	52,513
May 18, 2026	53.20	53.40	51.60	52.60	52.60	-1.13%	33,367
May 15, 2026	53.40	53.40	53.20	53.20	53.20	0.38%	4,822
May 13, 2026	52.60	53.60	52.60	53.00	53.00	0.57%	4,543
May 12, 2026	54.30	54.50	52.50	52.70	52.70	-	50,831
May 11, 2026	53.60	53.60	52.60	52.70	52.70	-1.68%	3,151
May 8, 2026	53.30	54.30	53.30	53.60	53.60	2.49%	18,386
May 7, 2026	53.00	54.10	52.30	52.30	52.30	-1.88%	21,103
May 6, 2026	52.50	53.50	52.50	53.30	53.30	-0.19%	18,538
May 5, 2026	52.50	54.00	52.50	53.40	53.40	1.14%	9,056
May 4, 2026	51.90	54.00	51.60	52.80	52.80	0.96%	62,941
Apr 30, 2026	55.00	55.00	52.30	52.30	52.30	-1.88%	31,993
Apr 28, 2026	52.50	53.30	52.10	53.30	53.30	2.50%	15,098
Apr 27, 2026	53.40	53.40	52.00	52.00	52.00	-1.89%	36,699
Apr 24, 2026	51.60	53.00	51.60	53.00	53.00	2.71%	49,649
Apr 23, 2026	51.80	52.70	51.60	51.60	51.60	-0.19%	24,040
Apr 22, 2026	51.80	52.40	51.70	51.70	51.70	-0.39%	16,626
Apr 21, 2026	52.20	52.20	51.80	51.90	51.90	-1.14%	23,165
Apr 20, 2026	52.80	53.30	52.50	52.50	52.50	-0.57%	23,301
Apr 17, 2026	52.90	53.30	52.80	52.80	52.80	0.57%	12,010
Apr 16, 2026	54.00	54.00	52.50	52.50	52.50	-2.23%	18,613
Apr 14, 2026	54.50	54.50	52.00	53.70	53.70	1.70%	66,145
Apr 13, 2026	54.40	54.40	52.50	52.80	52.80	-0.38%	15,000
Apr 10, 2026	53.00	53.00	53.00	53.00	53.00	-0.93%	1,060
Apr 9, 2026	53.20	53.50	52.80	53.50	53.50	1.33%	37,447
Apr 8, 2026	52.70	52.80	52.60	52.80	52.80	0.19%	6,725
Apr 7, 2026	52.70	52.70	52.70	52.70	52.70	-	4,412
Apr 2, 2026	52.20	52.70	52.20	52.70	52.70	-	12,408
Apr 1, 2026	54.90	54.90	51.70	52.70	52.70	-4.01%	189,080
Mar 31, 2026	55.10	55.30	54.80	54.90	54.90	-0.18%	21,343
Mar 30, 2026	55.40	55.40	55.00	55.00	55.00	-0.36%	12,399
Mar 27, 2026	56.20	56.20	55.20	55.20	55.20	0.18%	18,444
Mar 26, 2026	55.50	56.40	54.70	55.10	55.10	-	35,136
Mar 25, 2026	55.20	55.50	55.00	55.10	55.10	-0.18%	27,095
Mar 24, 2026	55.30	56.60	55.20	55.20	55.20	-2.47%	44,239
Mar 23, 2026	57.30	59.20	56.10	56.60	56.60	2.54%	134,257
Mar 20, 2026	56.90	56.90	54.70	55.20	55.20	-2.99%	103,723