Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Taiwan - Delayed Quote TWD

Hsin Kao Gas Co.,Ltd. (9931.TW)

Compare
36.00
+0.15
+(0.42%)
At close: April 2 at 1:30:05 PM GMT+8
Currency in TWD
Download
Date Open High Low Close Adj Close Volume
Apr 2, 202535.8536.1535.8036.0036.0039,001
Apr 1, 202535.6535.8535.6535.8535.858,000
Mar 31, 202535.3035.4035.2535.3535.3514,011
Mar 28, 202535.7535.7535.6035.6035.6027,708
Mar 27, 202536.0036.0035.6535.8035.8016,000
Mar 26, 202535.8536.0035.8536.0036.007,342
Mar 25, 202535.7535.9035.7035.9035.905,001
Mar 24, 202535.6535.6535.6535.6535.652,001
Mar 21, 202535.2535.7535.2535.6535.6516,000
Mar 20, 202535.1035.9535.1035.7535.7514,000
Mar 19, 202535.7035.9035.7035.7535.7519,000
Mar 18, 202535.7035.8035.6535.8035.809,000
Mar 17, 202535.4035.8035.3535.6035.6033,208
Mar 14, 202534.9535.1034.9535.0035.005,100
Mar 13, 202534.7534.9534.3034.9534.9525,110
Mar 12, 202534.7035.0534.7035.0535.0514,100
Mar 11, 202534.7535.0034.5034.7034.7016,014
Mar 10, 202535.7535.7534.4034.8034.8065,199
Mar 7, 202535.1035.1535.1035.1535.158,110
Mar 6, 202535.1036.1035.1035.1035.1091,050
Mar 5, 202534.8535.1034.8535.1035.1022,047
Mar 4, 202535.0035.0034.5034.8034.808,000
Mar 3, 202534.5535.0534.5535.0535.0543,035
Feb 27, 202534.5034.8034.5034.5534.5514,000
Feb 26, 202534.2534.5034.2534.5034.503,000
Feb 25, 202534.4534.5034.2034.2034.2012,000
Feb 24, 202534.5034.5034.4534.4534.4511,159
Feb 21, 202534.5034.5034.4534.4534.457,130
Feb 20, 202534.6034.6034.4034.4034.403,159
Feb 19, 202534.4034.4034.4034.4034.401,100
Feb 18, 202534.1034.7534.1034.3534.3535,285
Feb 17, 202534.3034.3034.1534.1534.156,050
Feb 14, 202534.3034.3534.3034.3534.359,130
Feb 13, 202534.3034.3534.0034.2534.255,007
Feb 12, 202534.3534.3534.3534.3534.353,050
Feb 11, 202534.4534.4534.3534.3534.357,000
Feb 10, 202534.1034.3034.0034.3034.305,000
Feb 7, 202534.0034.4034.0034.0534.0520,000
Feb 6, 202534.1034.1034.1034.1034.102,045
Feb 5, 202534.0034.2034.0034.0534.0515,000
Feb 4, 202534.0034.1034.0034.0034.006,030
Feb 3, 202533.8534.4033.8534.4034.4012,000
Jan 22, 202534.2034.2034.2034.2034.20-
Jan 21, 202534.2034.5034.2034.2034.2017,073
Jan 20, 202533.9035.1533.4534.2034.20262,000
Jan 17, 202534.0034.0033.9033.9033.906,000
Jan 16, 202534.0034.2533.9034.0034.0012,000
Jan 15, 202534.5034.5033.7034.0034.007,088
Jan 14, 202533.6034.1533.6034.1534.156,066
Jan 13, 202533.5033.9533.5033.9533.959,045
Jan 10, 202533.8533.8533.8533.8533.854,000
Jan 9, 202534.2534.2533.2033.8533.8584,001
Jan 8, 202534.2034.2033.6033.8533.8544,000
Jan 7, 202534.0534.2533.9533.9533.9525,001
Jan 6, 202534.3034.3033.8534.0034.0012,000
Jan 3, 202534.0034.0034.0034.0034.001,419
Jan 2, 202534.1034.2534.0034.1534.1580,300
Dec 31, 202433.9534.1033.9034.1034.1013,100
Dec 30, 202433.9034.5033.9034.4534.4525,000
Dec 27, 202433.7034.8533.7033.9533.9586,000
Dec 26, 202433.8033.8033.8033.8033.80-
Dec 25, 202433.7033.8033.6533.8033.807,000
Dec 24, 202433.9034.2033.6533.7033.70150,052
Dec 23, 202433.8034.3033.8034.2034.206,029
Dec 20, 202433.7534.0033.7533.7533.7535,000
Dec 19, 202434.4534.6033.5034.0034.00109,136
Dec 18, 202434.3034.5034.3034.5034.5015,000
Dec 17, 202434.2534.2534.2534.2534.251,000
Dec 16, 202434.2535.0533.5034.3034.30137,851
Dec 13, 202434.2534.6034.2534.3534.358,000
Dec 12, 202434.3035.2034.1034.3034.30129,000
Dec 11, 202434.4034.4034.2534.3534.3510,010
Dec 10, 202434.3534.9534.2034.4534.45123,000
Dec 9, 202434.5534.5534.2534.3534.356,133
Dec 6, 202434.3034.5034.3034.5034.5011,516
Dec 5, 202434.1034.1034.1034.1034.101,410
Dec 4, 202434.0034.0034.0034.0034.0019,087
Dec 3, 202434.4034.5034.2534.2534.2511,000
Dec 2, 202434.5034.5034.5034.5034.502,001
Nov 29, 202434.4034.5034.4034.5034.502,000
Nov 28, 202434.7034.7034.7034.7034.701,000
Nov 27, 202434.5034.5034.5034.5034.501,000
Nov 26, 202434.9534.9534.5034.5034.504,000
Nov 25, 202434.7034.9534.7034.9534.9526,000
Nov 22, 202434.5034.6034.5034.6034.6015,000
Nov 21, 202434.2034.4034.2034.2034.205,000
Nov 20, 202434.1534.1534.1534.1534.1515,111
Nov 19, 202433.9034.3033.8533.9033.907,000
Nov 18, 202433.9033.9033.9033.9033.902,001
Nov 15, 202433.8533.8533.8033.8533.8511,001
Nov 14, 202433.8533.8533.8533.8533.8511,379
Nov 13, 202434.0534.1034.0034.0034.0022,071
Nov 12, 202434.5034.5034.1034.1534.156,000
Nov 11, 202434.2034.2034.1034.2034.203,030
Nov 8, 202434.0034.4034.0034.2034.206,001
Nov 7, 202434.4034.4534.4034.4534.453,000
Nov 6, 202434.7034.7034.1534.3034.3015,000
Nov 5, 202434.9534.9533.5534.2034.2054,159
Nov 4, 202434.9034.9034.5034.5034.503,003
Nov 1, 202434.1035.0034.0535.0035.0022,000
Oct 30, 202434.1034.3034.0534.2534.255,000
Oct 29, 202434.2034.3034.2034.3034.307,000
Oct 28, 202434.1034.2034.1034.2034.204,204
Oct 25, 202434.5034.5034.4034.4034.406,592
Oct 24, 202434.2534.5034.2534.5034.5012,000
Oct 23, 202434.6034.6034.6034.6034.605,000
Oct 22, 202434.6034.6034.6034.6034.603,000
Oct 21, 202434.5034.7534.5034.6534.657,000
Oct 18, 202434.6534.7534.3034.5034.5015,000
Oct 17, 202434.4534.6534.2534.4534.4520,345
Oct 16, 202435.2035.3034.2534.4534.45101,888
Oct 15, 202434.5035.4534.5034.5034.5093,000
Oct 14, 202434.5034.5034.5034.5034.501,005
Oct 11, 202434.7034.7034.4534.7034.7024,007
Oct 9, 202434.4534.5034.4534.5034.5012,023
Oct 8, 202434.2534.6534.2534.2534.2519,000
Oct 7, 202434.5034.6534.2034.6534.6518,020
Oct 4, 202434.5034.5034.2034.5034.5022,000
Oct 1, 202434.5034.5034.3534.4034.405,000
Sep 30, 202434.8035.0034.5034.5034.5015,000
Sep 27, 202434.8034.8034.3034.8034.8030,006
Sep 26, 202434.6034.7034.6034.7034.7015,000
Sep 25, 202434.8534.8534.5034.7034.7026,000
Sep 24, 202434.4034.5034.1034.4034.4070,152
Sep 23, 202434.4534.4534.4534.4534.457,000
Sep 20, 202434.6034.6034.2034.2534.2518,001
Sep 19, 202434.2534.5034.0034.3534.3516,150
Sep 18, 202434.0534.2534.0034.2534.258,000
Sep 16, 202434.1034.2034.0534.0534.057,004
Sep 13, 202434.0034.0034.0034.0034.003,034
Sep 12, 202433.8034.3533.8034.3534.359,000
Sep 11, 202433.6533.6533.5533.5533.557,000
Sep 10, 202433.6533.6533.6033.6533.655,090
Sep 9, 202433.6033.7533.4033.6033.6015,030
Sep 6, 202434.0034.0033.6034.0034.0023,000
Sep 5, 202434.0534.3533.9034.1034.1031,000
Sep 4, 202433.9034.5533.9034.0034.0047,000
Sep 3, 202434.9534.9534.6034.6034.6012,000
Sep 2, 202434.9535.4534.9035.0035.009,000
Aug 30, 202434.8535.0034.7535.0035.008,000
Aug 29, 202435.0035.0534.8534.8534.8527,000
Aug 28, 202435.4535.4535.3535.4035.409,001
Aug 27, 202435.8535.8535.3535.6035.6017,035
Aug 26, 202435.2535.8535.2535.8535.8562,000
Aug 23, 202434.6035.6534.6035.6535.6523,069
Aug 22, 202434.6034.9534.6034.9534.9510,000
Aug 21, 202435.1035.1034.5035.1035.1041,004
Aug 20, 202434.2534.6034.2534.5034.5015,200
Aug 19, 202434.9034.9034.2034.3034.3073,002
Aug 16, 202434.6534.7034.4534.5534.5526,000
Aug 15, 202434.6534.7034.3034.3534.3543,000
Aug 14, 202434.5034.9534.5034.5534.5551,000
Aug 13, 202434.5034.7034.4034.5034.5036,000
Aug 12, 202434.8034.9034.5034.5034.5034,000
Aug 9, 202434.3534.8034.3534.5034.5051,000
Aug 8, 202434.3534.4034.3034.3034.3026,000
Aug 7, 202434.9535.0034.0534.7034.7091,000
Aug 6, 202434.9535.0034.0034.4034.4035,000
Aug 5, 202434.7534.7533.9034.0034.0064,000
Aug 2, 202435.2535.3035.1035.1535.1545,000
Aug 1, 202435.6536.0035.1535.4535.4525,000
Jul 31, 202435.1035.5035.1035.5035.5010,000
Jul 30, 202434.9535.1034.9535.1035.1011,000
Jul 29, 202435.1535.5535.0535.5535.5523,000
Jul 26, 202434.8035.4534.8035.1535.1531,000
Jul 23, 202435.5035.7035.3035.5535.5527,000
Jul 22, 202435.2035.6035.2035.5035.5041,000
Jul 19, 202435.7535.7535.0535.3035.3038,000
Jul 18, 202435.9535.9535.7035.7535.7539,000
Jul 17, 202435.7535.9535.7035.9535.9522,000
Jul 16, 202436.0036.0035.7535.7535.7547,094
Jul 15, 202436.0036.0035.8535.9035.9012,694
Jul 12, 202435.9035.9535.8535.9535.9515,000
Jul 11, 202435.9536.0035.9035.9035.9012,000
Jul 10, 202436.4536.4535.8535.9535.9532,000
Jul 9, 202436.0536.1035.9035.9035.9039,003
Jul 8, 202435.9536.3535.9036.0536.0516,000
Jul 5, 202436.1536.2035.9035.9035.9036,300
Jul 4, 202436.1036.5036.0536.2036.2026,000
Jul 3, 202436.0036.1036.0036.0036.0013,310
Jul 2, 202436.1536.3035.9036.0036.0033,000
Jul 1, 202436.1036.2536.0036.2536.2532,000
Jun 28, 202436.1536.4036.1036.1036.1031,713
Jun 27, 2024 1.00 Dividend
Jun 27, 202436.5036.5036.1036.1036.1034,000
Jun 26, 202436.9037.3036.9037.0536.0541,000
Jun 25, 202437.3037.3036.9037.1036.1035,000
Jun 24, 202437.2037.2036.8537.0536.0524,000
Jun 21, 202437.1537.3036.9037.0536.0528,004
Jun 20, 202436.7037.4036.7037.3036.2948,314
Jun 19, 202436.9037.3036.8536.9035.9032,000
Jun 18, 202437.3037.3036.1537.0036.00149,001
Jun 17, 202437.4037.4537.4037.4536.4424,000
Jun 14, 202437.5037.5037.2037.4036.3914,005
Jun 13, 202437.6037.6037.3037.5036.4937,000
Jun 12, 202437.9537.9537.1037.6036.5954,000
Jun 11, 202437.6537.6537.1037.3036.2916,000
Jun 7, 202437.0537.0536.9536.9535.959,050
Jun 6, 202437.1037.5037.0037.3036.2919,000
Jun 5, 202436.9537.4536.9537.2536.2417,000
Jun 4, 202437.0537.5537.0537.1536.158,000
Jun 3, 202437.0037.4036.7537.3036.2930,239
May 31, 202436.8037.1036.8036.9035.909,043
May 30, 202437.5037.5036.8536.9035.906,000
May 29, 202437.0037.0037.0037.0036.00-
May 28, 202436.8037.2036.8037.0036.008,000
May 27, 202437.0537.3036.9537.3036.2917,000
May 24, 202436.8037.0036.8037.0036.005,001
May 23, 202437.0537.1037.0037.1036.1013,000
May 22, 202437.0537.4537.0537.0536.058,000
May 21, 202437.0037.5037.0037.5036.4917,000
May 20, 202437.7537.7537.2037.3536.3425,000
May 17, 202436.9036.9036.6536.8035.8123,000
May 16, 202436.9537.1036.9036.9035.9028,001
May 15, 202436.9037.2536.6036.8035.8122,531
May 14, 202436.7536.8536.7036.7535.7624,001
May 13, 202436.5036.9036.4536.7035.7170,037
May 10, 202437.7537.7535.7535.7534.7989,298
May 9, 202437.6537.7537.5037.5036.4923,000
May 8, 202437.5537.7537.5037.7536.7314,000
May 7, 202437.7537.8537.3537.5536.5442,001
May 6, 202437.4537.9037.4537.9036.8827,055
May 3, 202437.4037.5037.3537.4536.4415,001
May 2, 202437.3037.5537.3037.4536.4418,000
Apr 30, 202437.1537.3037.1537.3036.296,030
Apr 29, 202437.1037.3037.1037.1536.1515,000
Apr 26, 202437.1037.1037.1037.1036.105,000
Apr 25, 202437.0037.3037.0037.0036.0012,005
Apr 24, 202437.0037.0036.9537.0036.008,000
Apr 23, 202436.8536.9036.8036.9035.9011,180
Apr 22, 202436.8537.1036.6036.8535.8623,161
Apr 19, 202436.7537.0036.7536.8535.8637,090
Apr 18, 202436.4037.1536.4036.7535.7646,000
Apr 17, 202436.3536.6536.3536.6035.6124,042
Apr 16, 202436.6536.6536.5036.6535.6631,000
Apr 15, 202436.8036.8036.6536.7035.7149,181
Apr 12, 202436.9536.9536.7036.7035.7137,169
Apr 11, 202437.4537.5036.7036.9035.9066,600
Apr 10, 202438.6538.6537.4037.4536.4471,116
Apr 9, 202437.5537.8037.4537.5036.4927,227
Apr 8, 202437.7037.7037.5537.5536.5412,180
Apr 3, 202437.6538.2537.6537.7036.6810,000
Apr 2, 202437.6037.8537.6037.6536.6316,000

Related Tickers

9918.TW Shin Shin Natural Gas Company Limited
39.55
+0.13%
 
9926.TW Shin Hai Gas Corporation
51.10
+0.39%
 
8917.TWO Hsin Tai Gas Co., Ltd.
62.50
-0.95%
 
8908.TWO ShinHsiung Natural Gas Inc.
43.15
-0.23%
 
9908.TW The Great Taipei Gas Corporation
30.20
+0.17%