Hsin Tai Gas Co., Ltd. (8917.TWO)
Taipei Exchange - Taipei Exchange Delayed price. Currency in TWD
Add to watchlist
At close: 01:30PM CST
Time period:
29 June 2023 - 29 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 June 2024 | 60.30 | 60.70 | 60.10 | 60.50 | 60.50 | 15,000 |
| 27 June 2024 | 60.10 | 61.50 | 59.80 | 60.60 | 60.60 | 85,000 |
| 26 June 2024 | 60.20 | 60.90 | 60.10 | 60.30 | 60.30 | 25,000 |
| 25 June 2024 | 60.00 | 61.20 | 59.70 | 60.20 | 60.20 | 34,000 |
| 24 June 2024 | 60.50 | 62.50 | 60.00 | 60.00 | 60.00 | 43,000 |
| 21 June 2024 | 60.30 | 61.90 | 60.20 | 60.50 | 60.50 | 16,000 |
| 20 June 2024 | 59.90 | 60.50 | 59.80 | 60.30 | 60.30 | 39,000 |
| 19 June 2024 | 60.40 | 61.90 | 59.60 | 59.60 | 59.60 | 47,000 |
| 18 June 2024 | 60.80 | 60.80 | 60.20 | 60.20 | 60.20 | 11,000 |
| 17 June 2024 | 62.60 | 62.70 | 60.20 | 60.20 | 60.20 | 42,000 |
| 14 June 2024 | 60.10 | 60.60 | 60.10 | 60.60 | 60.60 | 21,000 |
| 13 June 2024 | 60.00 | 60.70 | 59.90 | 60.70 | 60.70 | 13,000 |
| 12 June 2024 | 60.10 | 60.70 | 60.10 | 60.30 | 60.30 | 10,000 |
| 11 June 2024 | 60.10 | 60.10 | 60.10 | 60.10 | 60.10 | 1,000 |
| 07 June 2024 | 60.10 | 60.10 | 60.10 | 60.10 | 60.10 | 3,000 |
| 06 June 2024 | 60.40 | 60.50 | 60.40 | 60.50 | 60.50 | 3,000 |
| 05 June 2024 | 59.80 | 59.90 | 59.80 | 59.90 | 59.90 | 2,000 |
| 04 June 2024 | 59.60 | 60.20 | 59.60 | 59.80 | 59.80 | 9,000 |
| 03 June 2024 | 59.90 | 60.80 | 59.90 | 60.10 | 60.10 | 7,000 |
| 31 May 2024 | 59.30 | 60.50 | 59.30 | 60.50 | 60.50 | 10,000 |
| 30 May 2024 | 59.20 | 59.30 | 59.20 | 59.30 | 59.30 | 2,000 |
| 29 May 2024 | 59.60 | 60.70 | 59.60 | 60.00 | 60.00 | 12,000 |
| 28 May 2024 | 59.30 | 60.40 | 59.30 | 59.50 | 59.50 | 7,000 |
| 27 May 2024 | 59.40 | 59.80 | 59.40 | 59.60 | 59.60 | 5,000 |
| 24 May 2024 | 59.40 | 59.40 | 59.30 | 59.30 | 59.30 | 4,000 |
| 23 May 2024 | 59.50 | 59.50 | 59.30 | 59.40 | 59.40 | 8,000 |
| 22 May 2024 | 59.30 | 59.90 | 59.30 | 59.50 | 59.50 | 19,000 |
| 21 May 2024 | 59.20 | 59.30 | 59.20 | 59.30 | 59.30 | 10,000 |
| 20 May 2024 | 59.80 | 59.80 | 59.30 | 59.30 | 59.30 | 3,000 |
| 17 May 2024 | 59.00 | 59.20 | 59.00 | 59.20 | 59.20 | 11,000 |
| 16 May 2024 | 59.00 | 59.30 | 59.00 | 59.00 | 59.00 | 11,000 |
| 15 May 2024 | 59.10 | 59.40 | 59.00 | 59.00 | 59.00 | 13,000 |
| 14 May 2024 | 58.60 | 60.60 | 58.60 | 59.10 | 59.10 | 53,000 |
| 13 May 2024 | 59.00 | 60.50 | 59.00 | 59.00 | 59.00 | 40,000 |
| 10 May 2024 | 59.20 | 60.70 | 59.00 | 59.00 | 59.00 | 38,000 |
| 09 May 2024 | 59.40 | 59.90 | 59.20 | 59.20 | 59.20 | 13,000 |
| 08 May 2024 | 59.40 | 59.60 | 59.30 | 59.40 | 59.40 | 10,000 |
| 07 May 2024 | 59.30 | 59.50 | 59.30 | 59.40 | 59.40 | 12,000 |
| 06 May 2024 | 59.20 | 59.30 | 59.10 | 59.30 | 59.30 | 9,000 |
| 03 May 2024 | 59.00 | 59.40 | 59.00 | 59.20 | 59.20 | 7,000 |
| 02 May 2024 | 59.50 | 60.00 | 58.90 | 59.40 | 59.40 | 32,000 |
| 30 Apr 2024 | 59.00 | 59.50 | 59.00 | 59.50 | 59.50 | 11,000 |
| 29 Apr 2024 | 58.70 | 58.90 | 58.70 | 58.80 | 58.80 | 12,000 |
| 26 Apr 2024 | 58.80 | 59.70 | 58.70 | 59.00 | 59.00 | 18,000 |
| 25 Apr 2024 | 59.40 | 59.60 | 58.70 | 58.70 | 58.70 | 10,000 |
| 24 Apr 2024 | 58.60 | 59.90 | 58.60 | 59.80 | 59.80 | 43,000 |
| 23 Apr 2024 | 58.20 | 59.00 | 58.20 | 58.50 | 58.50 | 9,000 |
| 22 Apr 2024 | 58.40 | 58.50 | 58.30 | 58.40 | 58.40 | 9,000 |
| 19 Apr 2024 | 58.60 | 59.40 | 58.50 | 58.60 | 58.60 | 20,000 |
| 18 Apr 2024 | 58.50 | 58.60 | 58.50 | 58.60 | 58.60 | 5,000 |
| 17 Apr 2024 | 58.80 | 59.60 | 58.60 | 58.80 | 58.80 | 8,000 |
| 16 Apr 2024 | 58.90 | 58.90 | 58.40 | 58.40 | 58.40 | 6,000 |
| 15 Apr 2024 | 58.60 | 59.60 | 58.60 | 59.60 | 59.60 | 14,000 |
| 12 Apr 2024 | 58.70 | 58.70 | 58.40 | 58.40 | 58.40 | 7,000 |
| 11 Apr 2024 | 58.70 | 58.80 | 58.70 | 58.70 | 58.70 | 6,000 |
| 10 Apr 2024 | 58.80 | 59.70 | 58.70 | 58.70 | 58.70 | 12,000 |
| 09 Apr 2024 | 58.60 | 59.80 | 58.60 | 58.80 | 58.80 | 21,000 |
| 08 Apr 2024 | 58.20 | 59.80 | 58.20 | 58.40 | 58.40 | 26,000 |
| 03 Apr 2024 | 59.50 | 59.60 | 58.20 | 58.20 | 58.20 | 16,000 |
| 02 Apr 2024 | 58.70 | 59.60 | 58.50 | 58.80 | 58.80 | 24,000 |
| 01 Apr 2024 | 58.40 | 58.80 | 58.20 | 58.20 | 58.20 | 51,000 |
| 29 Mar 2024 | 59.00 | 59.60 | 58.30 | 58.70 | 58.70 | 55,000 |
| 28 Mar 2024 | 58.70 | 60.30 | 58.50 | 58.70 | 58.70 | 84,000 |
| 27 Mar 2024 | 59.30 | 59.30 | 58.70 | 58.80 | 58.80 | 26,000 |
| 26 Mar 2024 | 58.20 | 58.20 | 58.20 | 58.20 | 58.20 | - |
| 25 Mar 2024 | 58.20 | 58.20 | 58.20 | 58.20 | 58.20 | - |
| 22 Mar 2024 | 58.60 | 60.00 | 58.20 | 58.20 | 58.20 | 93,000 |
| 21 Mar 2024 | 58.60 | 59.70 | 57.90 | 58.20 | 58.20 | 85,000 |
| 20 Mar 2024 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | - |
| 19 Mar 2024 | 59.00 | 60.10 | 58.40 | 58.50 | 58.50 | 85,000 |
| 18 Mar 2024 | 59.30 | 59.30 | 59.30 | 59.30 | 59.30 | - |
| 15 Mar 2024 | 59.50 | 59.50 | 59.30 | 59.30 | 59.30 | 23,000 |
| 14 Mar 2024 | 61.40 | 61.40 | 59.50 | 59.80 | 59.80 | 72,000 |
| 13 Mar 2024 | 61.00 | 61.90 | 60.30 | 60.30 | 60.30 | 70,000 |
| 12 Mar 2024 | 60.60 | 60.60 | 60.40 | 60.40 | 60.40 | 18,000 |
| 11 Mar 2024 | 60.50 | 62.70 | 60.40 | 60.60 | 60.60 | 58,000 |
| 08 Mar 2024 | 61.30 | 61.40 | 61.00 | 61.00 | 61.00 | 16,000 |
| 07 Mar 2024 | 61.40 | 61.70 | 61.40 | 61.40 | 61.40 | 8,000 |
| 06 Mar 2024 | 61.70 | 61.70 | 61.60 | 61.60 | 61.60 | 7,000 |
| 05 Mar 2024 | 61.60 | 63.40 | 61.40 | 62.30 | 62.30 | 48,000 |
| 04 Mar 2024 | 61.20 | 64.80 | 60.60 | 63.00 | 63.00 | 70,000 |
| 01 Mar 2024 | 61.50 | 61.50 | 61.40 | 61.40 | 61.40 | 6,000 |
| 29 Feb 2024 | 61.40 | 61.40 | 61.10 | 61.30 | 61.30 | 10,000 |
| 27 Feb 2024 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | - |
| 26 Feb 2024 | 61.50 | 62.00 | 61.50 | 61.50 | 61.50 | 9,000 |
| 23 Feb 2024 | 61.60 | 61.70 | 61.60 | 61.70 | 61.70 | 5,000 |
| 22 Feb 2024 | 61.80 | 61.80 | 61.60 | 61.60 | 61.60 | 18,000 |
| 21 Feb 2024 | 61.50 | 61.90 | 61.50 | 61.80 | 61.80 | 6,000 |
| 20 Feb 2024 | 61.50 | 63.60 | 61.50 | 62.00 | 62.00 | 65,000 |
| 19 Feb 2024 | 61.50 | 61.70 | 61.10 | 61.50 | 61.50 | 12,000 |
| 16 Feb 2024 | 61.60 | 61.70 | 61.50 | 61.70 | 61.70 | 6,000 |
| 15 Feb 2024 | 61.30 | 63.60 | 61.30 | 61.70 | 61.70 | 52,000 |
| 05 Feb 2024 | 61.70 | 61.70 | 61.50 | 61.50 | 61.50 | 12,000 |
| 02 Feb 2024 | 62.80 | 62.90 | 61.50 | 62.00 | 62.00 | 56,000 |
| 01 Feb 2024 | 61.70 | 62.10 | 61.60 | 61.70 | 61.70 | 8,000 |
| 31 Jan 2024 | 61.30 | 62.00 | 61.10 | 62.00 | 62.00 | 16,000 |
| 30 Jan 2024 | 61.80 | 63.00 | 61.80 | 62.10 | 62.10 | 14,000 |
| 29 Jan 2024 | 61.90 | 62.10 | 61.90 | 62.00 | 62.00 | 10,000 |
| 26 Jan 2024 | 64.00 | 64.00 | 61.60 | 62.50 | 62.50 | 63,000 |
| 25 Jan 2024 | 62.10 | 62.10 | 62.00 | 62.10 | 62.10 | 9,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.