Hsin Tai Gas Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 11, 2026	55.00	55.00	52.00	52.00	49.97	0.97%	74,128
Jun 10, 2026	52.50	52.50	51.50	51.50	49.49	-0.58%	22,025
Jun 9, 2026	51.40	53.00	51.40	51.80	49.77	-0.38%	25,724
Jun 8, 2026	51.60	52.20	51.40	52.00	49.97	-0.19%	4,001
Jun 5, 2026	52.20	52.50	52.10	52.10	50.06	-0.19%	15,017
Jun 4, 2026	53.50	53.50	52.00	52.20	50.16	-0.95%	13,442
Jun 3, 2026	52.60	53.30	52.60	52.70	50.64	0.19%	13,122
Jun 2, 2026	52.50	52.60	52.30	52.60	50.54	1.15%	20,894
Jun 1, 2026	52.60	53.10	52.00	52.00	49.97	-1.14%	28,000
May 29, 2026	52.80	52.80	52.50	52.60	50.54	-1.31%	7,711
May 28, 2026	53.10	53.50	53.10	53.30	51.22	0.38%	18,585
May 27, 2026	52.80	53.30	52.80	53.10	51.02	1.92%	14,110
May 26, 2026	52.10	53.00	52.10	52.10	50.06	-0.76%	17,052
May 25, 2026	52.30	53.30	52.30	52.50	50.45	-1.13%	14,024
May 22, 2026	53.70	53.70	52.80	53.10	51.02	0.19%	10,172
May 21, 2026	52.90	53.00	52.90	53.00	50.93	0.38%	23,405
May 20, 2026	52.60	52.90	51.60	52.80	50.74	2.52%	42,431
May 19, 2026	52.50	52.50	51.50	51.50	49.49	-2.09%	52,513
May 18, 2026	53.20	53.40	51.60	52.60	50.54	-1.13%	33,367
May 15, 2026	53.40	53.40	53.20	53.20	51.12	0.38%	4,822
May 13, 2026	52.60	53.60	52.60	53.00	50.93	0.57%	4,543
May 12, 2026	54.30	54.50	52.50	52.70	50.64	-	50,831
May 11, 2026	53.60	53.60	52.60	52.70	50.64	-1.68%	3,151
May 8, 2026	53.30	54.30	53.30	53.60	51.50	2.49%	18,386
May 7, 2026	53.00	54.10	52.30	52.30	50.25	-1.88%	21,103
May 6, 2026	52.50	53.50	52.50	53.30	51.22	-0.19%	18,538
May 5, 2026	52.50	54.00	52.50	53.40	51.31	1.14%	9,056
May 4, 2026	51.90	54.00	51.60	52.80	50.74	0.96%	62,941
Apr 30, 2026	55.00	55.00	52.30	52.30	50.25	-1.88%	31,993