Hsin Kao Gas Co., Ltd. 9931
TWSE · Taiwan · Utilities
TWD 33.85-0.25 (-0.73%)
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 34.10 | -0.29% | TWD 33.85 | TWD 34.10 | TWD 33.85 | 5.00K |
| 2026-09-30 | TWD 34.20 | +1.48% | TWD 34.30 | TWD 34.30 | TWD 33.70 | 14.00K |
| 2026-09-29 | TWD 33.70 | -0.30% | TWD 33.80 | TWD 33.80 | TWD 33.70 | 22.00K |
| 2026-09-24 | TWD 33.80 | -0.29% | TWD 33.80 | TWD 33.80 | TWD 33.80 | 12.00K |
| 2026-09-23 | TWD 33.90 | -0.15% | TWD 33.95 | TWD 33.95 | TWD 33.90 | 3.00K |
| 2026-09-22 | TWD 33.95 | -0.29% | TWD 34.00 | TWD 34.05 | TWD 33.90 | 22.00K |
| 2026-09-21 | TWD 34.05 | -0.15% | TWD 34.10 | TWD 34.10 | TWD 34.00 | 3.00K |
| 2026-09-18 | TWD 34.10 | 0.00% | TWD 34.10 | TWD 34.10 | TWD 33.80 | 29.00K |
| 2026-09-17 | TWD 34.10 | +0.44% | TWD 34.00 | TWD 34.15 | TWD 33.95 | 18.00K |
| 2026-09-16 | TWD 33.95 | +0.15% | TWD 33.90 | TWD 33.95 | TWD 33.90 | 18.00K |
| 2026-09-15 | TWD 33.90 | 0.00% | TWD 33.90 | TWD 33.90 | TWD 33.90 | 3.00K |
| 2026-09-14 | TWD 33.90 | -0.88% | TWD 34.10 | TWD 34.10 | TWD 33.90 | 16.00K |
| 2026-09-11 | TWD 34.20 | +0.15% | TWD 34.15 | TWD 34.20 | TWD 34.10 | 13.00K |
| 2026-09-10 | TWD 34.15 | -0.15% | TWD 34.20 | TWD 34.20 | TWD 34.00 | 13.00K |
| 2026-09-09 | TWD 34.20 | +0.29% | TWD 33.95 | TWD 34.20 | TWD 33.95 | 31.00K |
| 2026-09-08 | TWD 34.10 | -0.29% | TWD 33.90 | TWD 34.20 | TWD 33.90 | 23.00K |
| 2026-09-07 | TWD 34.20 | +0.88% | TWD 33.95 | TWD 34.25 | TWD 33.90 | 44.00K |
| 2026-09-04 | TWD 33.90 | 0.00% | TWD 33.90 | TWD 33.95 | TWD 33.90 | 8.10K |
| 2026-09-03 | TWD 33.90 | -0.29% | TWD 34.00 | TWD 34.00 | TWD 33.90 | 10.00K |
| 2026-09-02 | TWD 34.00 | +0.15% | TWD 33.90 | TWD 34.00 | TWD 33.80 | 24.00K |
| 2026-09-01 | TWD 33.95 | +0.15% | TWD 33.90 | TWD 33.95 | TWD 33.80 | 9.00K |
| 2026-08-31 | TWD 33.90 | +0.15% | TWD 33.85 | TWD 33.90 | TWD 33.70 | 21.00K |
| 2026-08-28 | TWD 33.85 | -0.29% | TWD 34.05 | TWD 34.05 | TWD 33.85 | 35.00K |
| 2026-08-27 | TWD 33.95 | -1.16% | TWD 34.10 | TWD 34.10 | TWD 33.95 | 5.10K |
| 2026-08-26 | TWD 34.35 | +1.33% | TWD 33.90 | TWD 34.50 | TWD 33.90 | 30.40K |
| 2026-08-25 | TWD 33.90 | -0.44% | TWD 34.05 | TWD 34.05 | TWD 33.85 | 7.06K |
| 2026-08-24 | TWD 34.05 | 0.00% | TWD 33.90 | TWD 34.05 | TWD 33.90 | 13.00K |
| 2026-08-21 | TWD 34.05 | +0.15% | TWD 34.05 | TWD 34.05 | TWD 33.75 | 14.00K |
| 2026-08-20 | TWD 34.00 | +0.59% | TWD 33.90 | TWD 34.00 | TWD 33.70 | 14.00K |
| 2026-08-19 | TWD 33.80 | +0.45% | TWD 33.65 | TWD 33.90 | TWD 33.65 | 23.01K |
| 2026-08-18 | TWD 33.65 | -0.74% | TWD 33.60 | TWD 33.90 | TWD 33.60 | 22.00K |
| 2026-08-17 | TWD 33.90 | 0.00% | TWD 33.70 | TWD 33.90 | TWD 33.65 | 35.00K |
| 2026-08-14 | TWD 33.90 | +0.15% | TWD 33.95 | TWD 33.95 | TWD 33.75 | 31.00K |
| 2026-08-13 | TWD 33.85 | 0.00% | TWD 33.80 | TWD 33.90 | TWD 33.70 | 9.05K |
| 2026-08-12 | TWD 33.85 | +0.15% | TWD 33.75 | TWD 33.90 | TWD 33.70 | 10.00K |
| 2026-08-11 | TWD 33.80 | +0.60% | TWD 33.80 | TWD 33.80 | TWD 33.60 | 11.00K |
| 2026-08-10 | TWD 33.60 | -0.30% | TWD 33.70 | TWD 33.90 | TWD 33.60 | 15.00K |
| 2026-08-07 | TWD 33.70 | -0.74% | TWD 33.65 | TWD 33.80 | TWD 33.65 | 11.02K |
| 2026-08-06 | TWD 33.95 | 0.00% | TWD 33.70 | TWD 33.95 | TWD 33.65 | 17.00K |
| 2026-08-05 | TWD 33.95 | +0.30% | TWD 33.95 | TWD 33.95 | TWD 33.55 | 23.00K |
| 2026-08-04 | TWD 33.85 | +0.15% | TWD 33.55 | TWD 33.90 | TWD 33.45 | 33.00K |
| 2026-08-03 | TWD 33.80 | +0.45% | TWD 33.60 | TWD 33.80 | TWD 33.55 | 28.00K |
| 2026-07-31 | TWD 33.65 | +0.15% | TWD 33.65 | TWD 33.95 | TWD 33.65 | 27.00K |
| 2026-07-30 | TWD 33.60 | -1.03% | TWD 34.30 | TWD 34.30 | TWD 33.60 | 35.00K |
| 2026-07-29 | TWD 33.95 | 0.00% | TWD 33.95 | TWD 33.95 | TWD 33.55 | 67.00K |
| 2026-07-28 | TWD 33.95 | -0.15% | TWD 33.70 | TWD 33.95 | TWD 33.55 | 28.00K |
| 2026-07-27 | TWD 34.00 | -0.44% | TWD 34.25 | TWD 34.25 | TWD 33.85 | 23.00K |
| 2026-07-24 | TWD 34.15 | +0.15% | TWD 34.30 | TWD 34.30 | TWD 33.85 | 46.10K |
| 2026-07-23 | TWD 34.10 | +1.49% | TWD 33.60 | TWD 34.10 | TWD 33.60 | 17.00K |
| 2026-07-22 | TWD 33.60 | -0.88% | TWD 33.75 | TWD 33.80 | TWD 33.55 | 33.00K |
| 2026-07-21 | TWD 33.90 | +0.30% | TWD 33.80 | TWD 33.90 | TWD 33.60 | 18.00K |
| 2026-07-20 | TWD 33.80 | -0.44% | TWD 33.90 | TWD 34.45 | TWD 33.80 | 89.06K |
| 2026-07-17 | TWD 33.95 | 0.00% | TWD 34.00 | TWD 34.00 | TWD 33.70 | 45.31K |
| 2026-07-16 | TWD 33.95 | +0.74% | TWD 33.70 | TWD 34.20 | TWD 33.50 | 60.00K |
| 2026-07-15 | TWD 33.70 | +0.90% | TWD 33.40 | TWD 33.70 | TWD 33.35 | 59.00K |
| 2026-07-14 | TWD 33.40 | +1.21% | TWD 33.45 | TWD 33.45 | TWD 33.05 | 52.00K |
| 2026-07-13 | TWD 33.00 | -0.90% | TWD 33.30 | TWD 33.35 | TWD 33.00 | 125.00K |
| 2026-07-10 | TWD 33.30 | 0.00% | TWD 33.30 | TWD 33.30 | TWD 33.30 | 0 |
| 2026-07-09 | TWD 33.30 | +0.30% | TWD 33.50 | TWD 33.50 | TWD 33.25 | 35.00K |
| 2026-07-08 | TWD 33.20 | +0.15% | TWD 33.15 | TWD 33.20 | TWD 33.15 | 29.00K |
| 2026-07-07 | TWD 33.15 | -0.90% | TWD 33.35 | TWD 33.60 | TWD 33.05 | 73.50K |
| 2026-07-06 | TWD 33.45 | -0.15% | TWD 33.55 | TWD 33.75 | TWD 33.25 | 37.10K |
| 2026-07-03 | TWD 33.50 | +1.06% | TWD 33.20 | TWD 33.70 | TWD 33.05 | 155.00K |
| 2026-07-02 | TWD 33.15 | -0.15% | TWD 33.20 | TWD 33.40 | TWD 33.00 | 66.00K |
| 2026-07-01 | TWD 33.20 | -0.75% | TWD 33.45 | TWD 33.45 | TWD 33.00 | 51.08K |
| 2026-06-30 | TWD 33.45 | -4.70% | TWD 33.30 | TWD 33.95 | TWD 33.20 | 124.00K |
| 2026-06-29 | TWD 35.10 | +0.86% | TWD 35.75 | TWD 35.75 | TWD 34.70 | 78.00K |
| 2026-06-26 | TWD 34.80 | +0.14% | TWD 34.90 | TWD 35.00 | TWD 34.40 | 179.00K |
| 2026-06-25 | TWD 34.75 | -1.00% | TWD 35.25 | TWD 35.25 | TWD 34.75 | 82.03K |
| 2026-06-24 | TWD 35.10 | +0.86% | TWD 34.60 | TWD 35.30 | TWD 34.60 | 29.00K |
| 2026-06-23 | TWD 34.80 | -0.85% | TWD 35.10 | TWD 35.30 | TWD 34.80 | 84.00K |
| 2026-06-22 | TWD 35.10 | -0.43% | TWD 35.10 | TWD 35.10 | TWD 34.95 | 124.09K |
| 2026-06-18 | TWD 35.25 | +0.57% | TWD 35.50 | TWD 35.65 | TWD 35.10 | 35.00K |
| 2026-06-17 | TWD 35.05 | 0.00% | TWD 35.00 | TWD 35.75 | TWD 35.00 | 49.00K |
| 2026-06-16 | TWD 35.05 | 0.00% | TWD 35.10 | TWD 35.35 | TWD 34.85 | 35.00K |
| 2026-06-15 | TWD 35.05 | +0.57% | TWD 34.90 | TWD 35.20 | TWD 34.75 | 73.02K |
| 2026-06-12 | TWD 34.85 | +0.29% | TWD 35.00 | TWD 35.00 | TWD 34.40 | 53.05K |
| 2026-06-11 | TWD 34.75 | +0.72% | TWD 34.50 | TWD 35.00 | TWD 34.50 | 44.10K |
| 2026-06-10 | TWD 34.50 | +0.15% | TWD 34.35 | TWD 34.55 | TWD 34.25 | 65.00K |
| 2026-06-09 | TWD 34.45 | 0.00% | TWD 34.20 | TWD 34.60 | TWD 34.20 | 78.00K |
| 2026-06-08 | TWD 34.45 | -1.85% | TWD 34.75 | TWD 34.75 | TWD 34.25 | 57.00K |
| 2026-06-05 | TWD 35.10 | -0.85% | TWD 35.40 | TWD 35.50 | TWD 35.10 | 37.00K |
| 2026-06-04 | TWD 35.40 | +0.43% | TWD 35.60 | TWD 35.60 | TWD 35.15 | 45.00K |
| 2026-06-03 | TWD 35.25 | +0.86% | TWD 35.00 | TWD 35.30 | TWD 35.00 | 99.01K |
| 2026-06-02 | TWD 34.95 | +0.58% | TWD 34.75 | TWD 34.95 | TWD 34.60 | 62.20K |
| 2026-06-01 | TWD 34.75 | +2.21% | TWD 34.05 | TWD 34.95 | TWD 34.05 | 48.01K |
| 2026-05-29 | TWD 34.00 | +0.29% | TWD 33.70 | TWD 34.10 | TWD 33.70 | 25.10K |
| 2026-05-28 | TWD 33.90 | +0.30% | TWD 33.70 | TWD 34.15 | TWD 33.70 | 44.00K |
| 2026-05-27 | TWD 33.80 | -0.29% | TWD 33.90 | TWD 33.95 | TWD 33.65 | 88.00K |
| 2026-05-26 | TWD 33.90 | +0.15% | TWD 33.85 | TWD 34.05 | TWD 33.80 | 38.00K |