Hsin Tai Gas Co., Ltd.(TW:8917)
NT$51.80+0.30 (+1.57%)
TW:8917
Hsin Tai Gas Co., Ltd. historical prices
NT$51.80
At close:+0.30 (+1.57%)
Hsin Tai Gas Co., Ltd. (8917) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 51.80 | 51.80 | 51.80 | 51.80 | 51.80 | +1.57% | 2,008 | 0.15 |
| Nov 09, 2026 | 51.00 | 51.50 | 51.00 | 51.50 | 51.50 | +0.98% | 2,052 | 0.16 |
| Nov 06, 2026 | 50.30 | 51.50 | 50.20 | 51.00 | 51.00 | -1.35% | 23,329 | 1.83 |
| Nov 05, 2026 | 52.30 | 52.30 | 51.60 | 51.70 | 51.70 | -1.34% | 12,000 | 0.95 |
| Nov 04, 2026 | 52.50 | 52.50 | 51.60 | 52.40 | 52.40 | -0.19% | 17,421 | 1.40 |
| Nov 03, 2026 | 53.30 | 53.30 | 52.10 | 52.50 | 52.50 | -2.42% | 14,198 | 1.16 |
| Nov 02, 2026 | 53.80 | 53.80 | 53.30 | 53.80 | 53.80 | +0.00% | 0 | 0.00 |
| Oct 30, 2026 | 53.40 | 53.90 | 52.50 | 53.80 | 53.80 | +3.46% | 20,000 | 1.65 |
| Oct 29, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | -0.95% | 4,100 | 0.34 |
| Oct 28, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | -1.87% | 1,100 | 0.09 |
| Oct 27, 2026 | 53.50 | 53.50 | 52.30 | 53.50 | 53.50 | +0.00% | 0 | 0.00 |
| Oct 26, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | +0.00% | 0 | 0.00 |
| Oct 23, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | +0.00% | 0 | 0.00 |
| Oct 22, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | +0.00% | 2,003 | 0.15 |
| Oct 21, 2026 | 54.50 | 54.50 | 53.50 | 53.50 | 53.50 | +0.94% | 8,121 | 0.62 |
| Oct 20, 2026 | 52.50 | 53.00 | 52.50 | 53.00 | 53.00 | +1.53% | 6,163 | 0.47 |
| Oct 19, 2026 | 52.20 | 52.20 | 52.20 | 52.20 | 52.20 | -0.19% | 1,211 | 0.09 |
| Oct 16, 2026 | 52.30 | 53.00 | 52.30 | 52.30 | 52.30 | +0.00% | 0 | 0.00 |
| Oct 15, 2026 | 52.50 | 52.50 | 52.30 | 52.30 | 52.30 | -0.57% | 8,000 | 0.60 |
| Oct 14, 2026 | 52.90 | 52.90 | 52.10 | 52.60 | 52.60 | -0.57% | 7,073 | 0.53 |
| Oct 13, 2026 | 53.50 | 53.50 | 52.90 | 52.90 | 52.90 | -0.19% | 4,074 | 0.30 |
| Oct 12, 2026 | 53.10 | 53.20 | 53.00 | 53.00 | 53.00 | +0.19% | 3,020 | 0.22 |
| Oct 09, 2026 | 52.90 | 52.90 | 52.20 | 52.90 | 52.90 | +0.00% | 0 | 0.00 |
| Oct 08, 2026 | 52.20 | 52.90 | 52.20 | 52.90 | 52.90 | +0.76% | 6,223 | 0.45 |
| Oct 07, 2026 | 52.60 | 52.60 | 52.50 | 52.50 | 52.50 | -0.38% | 2,645 | 0.19 |
| Oct 06, 2026 | 52.60 | 52.70 | 52.60 | 52.70 | 52.70 | -1.68% | 6,004 | 0.44 |
| Oct 05, 2026 | 53.60 | 53.60 | 53.60 | 53.60 | 53.60 | -0.19% | 1,100 | 0.08 |
| Oct 02, 2026 | 53.70 | 53.70 | 52.80 | 53.70 | 53.70 | +0.00% | 0 | 0.00 |
| Oct 01, 2026 | 53.70 | 53.90 | 53.10 | 53.70 | 53.70 | +0.00% | 0 | 0.00 |
| Sep 30, 2026 | 55.00 | 55.50 | 53.70 | 53.70 | 53.70 | -1.47% | 4,202 | 0.30 |
| Sep 29, 2026 | 55.00 | 55.00 | 54.00 | 54.50 | 54.50 | -0.91% | 5,122 | 0.37 |
| Sep 28, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | +0.00% | 0 | 0.00 |
| Sep 25, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | +0.00% | 0 | 0.00 |
| Sep 24, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | +0.00% | 14,065 | 0.96 |
| Sep 23, 2026 | 54.00 | 55.00 | 54.00 | 55.00 | 55.00 | +0.92% | 8,052 | 0.54 |
| Sep 22, 2026 | 54.50 | 55.00 | 54.50 | 54.50 | 54.50 | +0.93% | 9,002 | 0.61 |
| Sep 21, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | +3.45% | 4,001 | 0.25 |
| Sep 18, 2026 | 52.20 | 52.20 | 52.20 | 52.20 | 52.20 | -0.76% | 2,000 | 0.12 |
| Sep 17, 2026 | 52.60 | 53.10 | 52.30 | 52.60 | 52.60 | +0.00% | 0 | 0.00 |
| Sep 16, 2026 | 54.00 | 54.00 | 52.60 | 52.60 | 52.60 | +1.15% | 11,010 | 0.61 |
| Sep 15, 2026 | 52.20 | 52.20 | 52.00 | 52.00 | 52.00 | -0.19% | 5,000 | 0.27 |
| Sep 14, 2026 | 51.50 | 52.50 | 51.50 | 52.10 | 52.10 | -2.62% | 489,233 | 45.12 |
| Sep 11, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | +0.94% | 4,000 | 0.36 |
| Sep 10, 2026 | 54.00 | 54.00 | 53.00 | 53.00 | 53.00 | -0.38% | 4,067 | 0.33 |
| Sep 09, 2026 | 52.90 | 53.20 | 52.90 | 53.20 | 53.20 | +0.38% | 2,323 | 0.18 |
| Sep 08, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | -1.85% | 1,162 | 0.08 |
| Sep 07, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | +2.86% | 5,202 | 0.37 |
| Sep 04, 2026 | 52.40 | 52.50 | 52.20 | 52.50 | 52.50 | +0.00% | 9,100 | 0.64 |
| Sep 03, 2026 | 52.60 | 52.60 | 52.20 | 52.50 | 52.50 | +0.00% | 44,105 | 3.23 |
| Sep 02, 2026 | 52.50 | 53.30 | 52.50 | 52.50 | 52.50 | +0.00% | 0 | 0.00 |
