Hsin Kao Gas Co., Ltd.(TW:9931)
NT$34.25+0.20 (+0.59%)
TW:9931
Hsin Kao Gas Co., Ltd. historical prices
NT$34.25
At close:+0.20 (+0.59%)
Hsin Kao Gas Co., Ltd. (9931) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 34.30 | 34.35 | 34.00 | 34.25 | 34.25 | +0.59% | 26,400 | 1.27 |
| Nov 10, 2026 | 33.90 | 34.40 | 33.80 | 34.05 | 34.05 | 0.00% | 19,343 | 0.94 |
| Nov 09, 2026 | 33.85 | 34.30 | 33.75 | 34.20 | 34.20 | +0.44% | 34,157 | 1.69 |
| Nov 06, 2026 | 33.95 | 34.25 | 33.70 | 34.05 | 34.05 | -1.02% | 87,355 | 4.60 |
| Nov 05, 2026 | 34.25 | 34.60 | 34.05 | 34.40 | 34.40 | +0.58% | 69,326 | 3.82 |
| Nov 04, 2026 | 34.00 | 34.60 | 34.00 | 34.20 | 34.20 | +0.59% | 74,272 | 4.33 |
| Nov 03, 2026 | 33.65 | 34.10 | 33.65 | 34.00 | 34.00 | -0.29% | 35,672 | 2.11 |
| Nov 02, 2026 | 34.05 | 34.45 | 34.05 | 34.10 | 34.10 | +0.29% | 34,663 | 2.08 |
| Oct 30, 2026 | 33.95 | 34.00 | 33.80 | 34.00 | 34.00 | +0.15% | 39,235 | 2.36 |
| Oct 29, 2026 | 33.90 | 33.95 | 33.90 | 33.95 | 33.95 | +0.15% | 6,307 | 0.37 |
| Oct 28, 2026 | 34.00 | 34.00 | 33.90 | 33.90 | 33.90 | -0.44% | 10,097 | 0.59 |
| Oct 27, 2026 | 34.05 | 34.10 | 34.00 | 34.05 | 34.05 | +0.15% | 23,252 | 1.34 |
| Oct 26, 2026 | 34.00 | 34.05 | 33.80 | 34.00 | 34.00 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 34.00 | 34.05 | 33.80 | 34.00 | 34.00 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 34.05 | 34.05 | 33.80 | 34.00 | 34.00 | -0.29% | 12,042 | 0.63 |
| Oct 21, 2026 | 34.10 | 34.10 | 33.80 | 34.10 | 34.10 | 0.00% | 8,142 | 0.41 |
| Oct 20, 2026 | 33.95 | 34.10 | 33.85 | 34.10 | 34.10 | +0.59% | 17,302 | 0.87 |
| Oct 19, 2026 | 33.90 | 33.95 | 33.85 | 33.90 | 33.90 | -0.29% | 19,300 | 0.96 |
| Oct 16, 2026 | 34.05 | 34.20 | 34.00 | 34.00 | 34.00 | -0.44% | 16,077 | 0.80 |
| Oct 15, 2026 | 33.85 | 34.15 | 33.80 | 34.15 | 34.15 | +0.15% | 48,722 | 2.35 |
| Oct 14, 2026 | 34.00 | 34.10 | 34.00 | 34.10 | 34.10 | +0.29% | 7,552 | 0.35 |
| Oct 13, 2026 | 34.15 | 34.15 | 33.95 | 34.00 | 34.00 | -0.44% | 10,166 | 0.46 |
| Oct 12, 2026 | 34.00 | 34.15 | 33.70 | 34.15 | 34.15 | +0.44% | 27,224 | 1.20 |
| Oct 09, 2026 | 34.00 | 34.00 | 33.80 | 34.00 | 34.00 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 33.90 | 34.00 | 33.80 | 34.00 | 34.00 | 0.00% | 19,102 | 0.76 |
| Oct 07, 2026 | 34.20 | 34.20 | 33.55 | 34.00 | 34.00 | -0.58% | 30,801 | 1.25 |
| Oct 06, 2026 | 33.85 | 34.20 | 33.80 | 34.20 | 34.20 | +1.03% | 20,862 | 0.84 |
| Oct 05, 2026 | 34.00 | 34.00 | 33.70 | 33.85 | 33.85 | 0.00% | 18,626 | 0.74 |
| Oct 02, 2026 | 33.80 | 34.15 | 33.80 | 33.85 | 33.85 | -0.73% | 14,335 | 0.55 |
| Oct 01, 2026 | 33.85 | 34.10 | 33.85 | 34.10 | 34.10 | -0.29% | 5,120 | 0.19 |
| Sep 30, 2026 | 34.30 | 34.30 | 33.70 | 34.20 | 34.20 | +1.48% | 14,641 | 0.51 |
| Sep 29, 2026 | 33.80 | 33.80 | 33.70 | 33.70 | 33.70 | -0.30% | 22,798 | 0.77 |
| Sep 28, 2026 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | -0.29% | 12,246 | 0.37 |
| Sep 23, 2026 | 33.95 | 33.95 | 33.90 | 33.90 | 33.90 | -0.15% | 3,192 | 0.09 |
| Sep 22, 2026 | 34.00 | 34.05 | 33.90 | 33.95 | 33.95 | -0.29% | 22,411 | 0.60 |
| Sep 21, 2026 | 34.10 | 34.10 | 34.00 | 34.05 | 34.05 | -0.15% | 3,008 | 0.08 |
| Sep 18, 2026 | 34.10 | 34.10 | 33.80 | 34.10 | 34.10 | 0.00% | 29,103 | 0.76 |
| Sep 17, 2026 | 34.00 | 34.15 | 33.95 | 34.10 | 34.10 | +0.44% | 18,239 | 0.45 |
| Sep 16, 2026 | 33.90 | 33.95 | 33.90 | 33.95 | 33.95 | +0.15% | 18,151 | 0.45 |
| Sep 15, 2026 | 33.90 | 33.90 | 33.90 | 33.90 | 33.90 | 0.00% | 3,006 | 0.07 |
| Sep 14, 2026 | 34.10 | 34.10 | 33.90 | 33.90 | 33.90 | -0.88% | 16,100 | 0.39 |
| Sep 11, 2026 | 34.15 | 34.20 | 34.10 | 34.20 | 34.20 | +0.15% | 13,217 | 0.32 |
| Sep 10, 2026 | 34.20 | 34.20 | 34.00 | 34.15 | 34.15 | -0.15% | 13,228 | 0.31 |
| Sep 09, 2026 | 33.95 | 34.20 | 33.95 | 34.20 | 34.20 | +0.29% | 31,393 | 0.74 |
| Sep 08, 2026 | 33.90 | 34.20 | 33.90 | 34.10 | 34.10 | -0.29% | 24,519 | 0.57 |
| Sep 07, 2026 | 33.95 | 34.25 | 33.90 | 34.20 | 34.20 | +0.88% | 45,000 | 1.04 |
| Sep 04, 2026 | 33.90 | 33.95 | 33.90 | 33.90 | 33.90 | 0.00% | 8,639 | 0.19 |
| Sep 03, 2026 | 34.00 | 34.00 | 33.90 | 33.90 | 33.90 | -0.29% | 10,313 | 0.23 |
