Hsin Tai Gas Co., Ltd. 8917
TPEX · Taiwan · Utilities
TWD 53.700.00 (0.00%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | TWD 53.70 | 0.00% | TWD 53.70 | TWD 53.70 | TWD 53.70 | 0 |
| 2026-09-30 | TWD 53.70 | -1.47% | TWD 55.00 | TWD 55.50 | TWD 53.70 | 4.00K |
| 2026-09-29 | TWD 54.50 | -0.91% | TWD 55.00 | TWD 55.00 | TWD 54.00 | 5.02K |
| 2026-09-24 | TWD 55.00 | 0.00% | TWD 55.00 | TWD 55.00 | TWD 55.00 | 14.03K |
| 2026-09-23 | TWD 55.00 | +0.92% | TWD 54.00 | TWD 55.00 | TWD 54.00 | 8.00K |
| 2026-09-22 | TWD 54.50 | +0.93% | TWD 54.50 | TWD 55.00 | TWD 54.50 | 9.00K |
| 2026-09-21 | TWD 54.00 | +3.45% | TWD 54.00 | TWD 54.00 | TWD 54.00 | 4.00K |
| 2026-09-18 | TWD 52.20 | -0.76% | TWD 52.20 | TWD 52.20 | TWD 52.20 | 2.00K |
| 2026-09-17 | TWD 52.60 | 0.00% | TWD 52.60 | TWD 52.60 | TWD 52.60 | 0 |
| 2026-09-16 | TWD 52.60 | +1.15% | TWD 54.00 | TWD 54.00 | TWD 52.60 | 11.00K |
| 2026-09-15 | TWD 52.00 | -0.19% | TWD 52.20 | TWD 52.20 | TWD 52.00 | 5.00K |
| 2026-09-14 | TWD 52.10 | -2.62% | TWD 51.50 | TWD 52.50 | TWD 51.50 | 489.00K |
| 2026-09-11 | TWD 53.50 | +0.94% | TWD 53.50 | TWD 53.50 | TWD 53.50 | 4.00K |
| 2026-09-10 | TWD 53.00 | -0.38% | TWD 54.00 | TWD 54.00 | TWD 53.00 | 4.01K |
| 2026-09-09 | TWD 53.20 | +0.38% | TWD 52.90 | TWD 53.20 | TWD 52.90 | 2.20K |
| 2026-09-08 | TWD 53.00 | -1.85% | TWD 53.00 | TWD 53.00 | TWD 53.00 | 1.10K |
| 2026-09-07 | TWD 54.00 | +2.86% | TWD 54.00 | TWD 54.00 | TWD 54.00 | 5.20K |
| 2026-09-04 | TWD 52.50 | 0.00% | TWD 52.40 | TWD 52.50 | TWD 52.20 | 9.00K |
| 2026-09-03 | TWD 52.50 | 0.00% | TWD 52.60 | TWD 52.60 | TWD 52.20 | 44.10K |
| 2026-09-02 | TWD 52.50 | 0.00% | TWD 52.50 | TWD 52.50 | TWD 52.50 | 0 |
| 2026-09-01 | TWD 52.50 | 0.00% | TWD 52.50 | TWD 52.50 | TWD 52.50 | 0 |
| 2026-08-31 | TWD 52.50 | -2.78% | TWD 52.40 | TWD 52.50 | TWD 52.40 | 5.00K |
| 2026-08-28 | TWD 54.00 | 0.00% | TWD 54.00 | TWD 54.00 | TWD 54.00 | 0 |
| 2026-08-27 | TWD 54.00 | +0.93% | TWD 54.00 | TWD 54.00 | TWD 54.00 | 4.22K |
| 2026-08-26 | TWD 53.50 | +0.56% | TWD 53.20 | TWD 54.00 | TWD 53.20 | 10.15K |
| 2026-08-25 | TWD 53.20 | -0.56% | TWD 53.20 | TWD 53.60 | TWD 53.20 | 13.00K |
| 2026-08-24 | TWD 53.50 | 0.00% | TWD 53.50 | TWD 53.50 | TWD 53.50 | 0 |
| 2026-08-21 | TWD 53.50 | +2.49% | TWD 53.40 | TWD 53.50 | TWD 53.40 | 13.00K |
| 2026-08-20 | TWD 52.20 | -2.43% | TWD 52.20 | TWD 52.20 | TWD 52.20 | 1.00K |
| 2026-08-19 | TWD 53.50 | +2.49% | TWD 53.50 | TWD 53.50 | TWD 53.50 | 1.00K |
| 2026-08-18 | TWD 52.20 | -1.51% | TWD 52.20 | TWD 52.20 | TWD 52.20 | 1.00K |
| 2026-08-17 | TWD 53.00 | -0.56% | TWD 53.00 | TWD 53.00 | TWD 53.00 | 1.00K |
| 2026-08-14 | TWD 53.30 | -0.37% | TWD 53.30 | TWD 53.30 | TWD 53.30 | 1.00K |
| 2026-08-13 | TWD 53.50 | +1.90% | TWD 53.50 | TWD 53.50 | TWD 53.50 | 1.00K |
| 2026-08-12 | TWD 52.50 | -0.94% | TWD 52.50 | TWD 52.50 | TWD 52.50 | 1.00K |
| 2026-08-11 | TWD 53.00 | +0.95% | TWD 53.00 | TWD 53.00 | TWD 53.00 | 6.00K |
| 2026-08-10 | TWD 52.50 | -0.94% | TWD 53.00 | TWD 53.00 | TWD 52.50 | 6.00K |
| 2026-08-07 | TWD 53.00 | 0.00% | TWD 53.00 | TWD 53.00 | TWD 53.00 | 0 |
| 2026-08-06 | TWD 53.00 | 0.00% | TWD 53.00 | TWD 53.00 | TWD 53.00 | 5.00K |
| 2026-08-05 | TWD 53.00 | +1.92% | TWD 52.90 | TWD 53.00 | TWD 52.90 | 4.00K |
| 2026-08-04 | TWD 52.00 | 0.00% | TWD 52.90 | TWD 53.00 | TWD 52.00 | 8.00K |
| 2026-08-03 | TWD 52.00 | +0.19% | TWD 52.00 | TWD 52.00 | TWD 52.00 | 1.00K |
| 2026-07-31 | TWD 51.90 | +0.78% | TWD 50.90 | TWD 51.90 | TWD 50.90 | 6.01K |
| 2026-07-30 | TWD 51.50 | -1.90% | TWD 52.70 | TWD 52.70 | TWD 50.70 | 21.00K |
| 2026-07-29 | TWD 52.50 | -0.76% | TWD 53.00 | TWD 53.00 | TWD 51.70 | 13.00K |
| 2026-07-28 | TWD 52.90 | +0.19% | TWD 52.00 | TWD 52.90 | TWD 51.30 | 13.00K |
| 2026-07-27 | TWD 52.80 | -0.38% | TWD 53.10 | TWD 53.10 | TWD 52.00 | 7.00K |
| 2026-07-24 | TWD 53.00 | 0.00% | TWD 52.90 | TWD 53.20 | TWD 52.90 | 12.10K |
| 2026-07-23 | TWD 53.00 | +0.19% | TWD 52.90 | TWD 53.00 | TWD 52.90 | 15.00K |
| 2026-07-22 | TWD 52.90 | -0.19% | TWD 53.00 | TWD 53.00 | TWD 52.90 | 6.00K |
| 2026-07-21 | TWD 53.00 | +1.34% | TWD 53.00 | TWD 53.00 | TWD 53.00 | 1.00K |
| 2026-07-20 | TWD 52.30 | -0.76% | TWD 52.50 | TWD 52.80 | TWD 52.30 | 13.00K |
| 2026-07-17 | TWD 52.70 | -0.57% | TWD 53.00 | TWD 53.00 | TWD 51.80 | 10.00K |
| 2026-07-16 | TWD 53.00 | 0.00% | TWD 52.00 | TWD 53.00 | TWD 52.00 | 20.00K |
| 2026-07-15 | TWD 53.00 | +1.15% | TWD 52.30 | TWD 53.00 | TWD 52.30 | 8.00K |
| 2026-07-14 | TWD 52.40 | 0.00% | TWD 52.40 | TWD 52.40 | TWD 52.40 | 3.00K |
| 2026-07-13 | TWD 52.40 | -2.96% | TWD 53.00 | TWD 53.10 | TWD 52.10 | 4.00K |
| 2026-07-10 | TWD 54.00 | 0.00% | TWD 54.00 | TWD 54.00 | TWD 54.00 | 0 |
| 2026-07-09 | TWD 54.00 | +2.27% | TWD 54.50 | TWD 54.50 | TWD 54.00 | 3.00K |
| 2026-07-08 | TWD 52.80 | 0.00% | TWD 52.80 | TWD 52.80 | TWD 52.80 | 0 |
| 2026-07-07 | TWD 52.80 | -0.38% | TWD 52.80 | TWD 52.80 | TWD 52.80 | 1.00K |
| 2026-07-06 | TWD 53.00 | 0.00% | TWD 52.10 | TWD 53.00 | TWD 52.10 | 2.00K |
| 2026-07-03 | TWD 53.00 | +0.57% | TWD 53.10 | TWD 53.10 | TWD 53.00 | 9.00K |
| 2026-07-02 | TWD 52.70 | -2.41% | TWD 52.00 | TWD 52.70 | TWD 52.00 | 3.00K |
| 2026-07-01 | TWD 54.00 | +1.12% | TWD 55.00 | TWD 58.00 | TWD 53.60 | 53.03K |
| 2026-06-30 | TWD 53.40 | 0.00% | TWD 53.40 | TWD 53.50 | TWD 53.40 | 5.00K |
| 2026-06-29 | TWD 53.40 | +2.10% | TWD 53.50 | TWD 53.60 | TWD 53.10 | 13.10K |
| 2026-06-26 | TWD 52.30 | -1.32% | TWD 53.50 | TWD 53.50 | TWD 52.20 | 24.00K |
| 2026-06-25 | TWD 53.00 | 0.00% | TWD 53.00 | TWD 53.00 | TWD 53.00 | 1.13K |
| 2026-06-24 | TWD 53.00 | +2.12% | TWD 52.80 | TWD 53.50 | TWD 52.10 | 75.00K |
| 2026-06-23 | TWD 51.90 | -1.52% | TWD 52.50 | TWD 53.00 | TWD 51.90 | 64.00K |
| 2026-06-22 | TWD 52.70 | +0.76% | TWD 52.20 | TWD 52.70 | TWD 52.00 | 87.01K |
| 2026-06-18 | TWD 52.30 | -0.38% | TWD 52.30 | TWD 52.30 | TWD 52.30 | 7.03K |
| 2026-06-17 | TWD 52.50 | +0.57% | TWD 52.30 | TWD 52.50 | TWD 51.50 | 24.00K |
| 2026-06-16 | TWD 52.20 | +0.19% | TWD 53.50 | TWD 53.50 | TWD 51.80 | 25.01K |
| 2026-06-15 | TWD 52.10 | +0.39% | TWD 53.40 | TWD 53.40 | TWD 51.90 | 70.00K |
| 2026-06-12 | TWD 51.90 | -0.19% | TWD 53.30 | TWD 53.30 | TWD 51.90 | 26.00K |
| 2026-06-11 | TWD 52.00 | +0.97% | TWD 55.00 | TWD 55.00 | TWD 52.00 | 74.00K |
| 2026-06-10 | TWD 51.50 | -0.58% | TWD 52.50 | TWD 52.50 | TWD 51.50 | 22.02K |
| 2026-06-09 | TWD 51.80 | -0.38% | TWD 51.40 | TWD 53.00 | TWD 51.40 | 25.00K |
| 2026-06-08 | TWD 52.00 | -0.19% | TWD 51.60 | TWD 52.20 | TWD 51.40 | 4.00K |
| 2026-06-05 | TWD 52.10 | -0.19% | TWD 52.20 | TWD 52.50 | TWD 52.10 | 15.02K |
| 2026-06-04 | TWD 52.20 | -0.95% | TWD 53.50 | TWD 53.50 | TWD 52.00 | 13.00K |
| 2026-06-03 | TWD 52.70 | +0.19% | TWD 52.60 | TWD 53.30 | TWD 52.60 | 13.03K |
| 2026-06-02 | TWD 52.60 | +1.15% | TWD 52.50 | TWD 52.60 | TWD 52.30 | 20.10K |
| 2026-06-01 | TWD 52.00 | -1.14% | TWD 52.60 | TWD 53.10 | TWD 52.00 | 28.00K |
| 2026-05-29 | TWD 52.60 | -1.31% | TWD 52.80 | TWD 52.80 | TWD 52.50 | 7.03K |
| 2026-05-28 | TWD 53.30 | +0.38% | TWD 53.10 | TWD 53.50 | TWD 53.10 | 18.00K |
| 2026-05-27 | TWD 53.10 | +1.92% | TWD 52.80 | TWD 53.30 | TWD 52.80 | 14.00K |
| 2026-05-26 | TWD 52.10 | -0.76% | TWD 52.10 | TWD 53.00 | TWD 52.10 | 17.02K |