Hsin Tai Gas Co., Ltd. (TPEX:8917)
Taiwan · Delayed Price · Currency is TWD 53.80
+1.80 (3.46%)
Oct 30, 2026, 1:24 PM CST
Hsin Tai Gas Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 53.40 | 53.90 | 52.50 | 53.80 | 53.80 | 3.46% | 20,000 |
| Oct 29, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | -0.95% | 4,100 |
| Oct 28, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | -1.87% | 1,100 |
| Oct 22, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | - | 2,003 |
| Oct 21, 2026 | 54.50 | 54.50 | 53.50 | 53.50 | 53.50 | 0.94% | 8,121 |
| Oct 20, 2026 | 52.50 | 53.00 | 52.50 | 53.00 | 53.00 | 1.53% | 6,163 |
| Oct 19, 2026 | 52.20 | 52.20 | 52.20 | 52.20 | 52.20 | -0.19% | 1,211 |
| Oct 15, 2026 | 52.50 | 52.50 | 52.30 | 52.30 | 52.30 | -0.57% | 8,000 |
| Oct 14, 2026 | 52.90 | 52.90 | 52.10 | 52.60 | 52.60 | -0.57% | 7,073 |
| Oct 13, 2026 | 53.50 | 53.50 | 52.90 | 52.90 | 52.90 | -0.19% | 4,074 |
| Oct 12, 2026 | 53.10 | 53.20 | 53.00 | 53.00 | 53.00 | 0.19% | 3,020 |
| Oct 8, 2026 | 52.20 | 52.90 | 52.20 | 52.90 | 52.90 | 0.76% | 6,223 |
| Oct 7, 2026 | 52.60 | 52.60 | 52.50 | 52.50 | 52.50 | -0.38% | 2,645 |
| Oct 6, 2026 | 52.60 | 52.70 | 52.60 | 52.70 | 52.70 | -1.68% | 6,004 |
| Oct 5, 2026 | 53.60 | 53.60 | 53.60 | 53.60 | 53.60 | -0.19% | 1,100 |
| Sep 30, 2026 | 55.00 | 55.50 | 53.70 | 53.70 | 53.70 | -1.47% | 4,202 |
| Sep 29, 2026 | 55.00 | 55.00 | 54.00 | 54.50 | 54.50 | -0.91% | 5,122 |
| Sep 24, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - | 14,065 |
| Sep 23, 2026 | 54.00 | 55.00 | 54.00 | 55.00 | 55.00 | 0.92% | 8,052 |
| Sep 22, 2026 | 54.50 | 55.00 | 54.50 | 54.50 | 54.50 | 0.93% | 9,002 |
| Sep 21, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | 3.45% | 4,001 |
| Sep 18, 2026 | 52.20 | 52.20 | 52.20 | 52.20 | 52.20 | -0.76% | 2,000 |
| Sep 16, 2026 | 54.00 | 54.00 | 52.60 | 52.60 | 52.60 | 1.15% | 11,010 |
| Sep 15, 2026 | 52.20 | 52.20 | 52.00 | 52.00 | 52.00 | -0.19% | 5,000 |
| Sep 14, 2026 | 51.50 | 52.50 | 51.50 | 52.10 | 52.10 | -2.62% | 489,233 |
| Sep 11, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | 0.94% | 4,000 |
| Sep 10, 2026 | 54.00 | 54.00 | 53.00 | 53.00 | 53.00 | -0.38% | 4,067 |
| Sep 9, 2026 | 52.90 | 53.20 | 52.90 | 53.20 | 53.20 | 0.38% | 2,323 |
| Sep 8, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | -1.85% | 1,162 |
| Sep 7, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | 2.86% | 5,202 |
| Sep 4, 2026 | 52.40 | 52.50 | 52.20 | 52.50 | 52.50 | - | 9,100 |
| Sep 3, 2026 | 52.60 | 52.60 | 52.20 | 52.50 | 52.50 | - | 44,105 |
| Aug 31, 2026 | 52.40 | 52.50 | 52.40 | 52.50 | 52.50 | -2.78% | 5,000 |
| 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 |