Hsin Kao Gas

9931
🏛️ taiwan →
34.05
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 40.05 40.05 40.05 40.05 0.0M
2021-12-29 40.00 40.05 39.95 39.95 0.0M
2021-12-28 40.00 40.00 40.00 40.00 0.0M
2021-12-27 39.40 40.00 39.40 40.00 0.0M
2021-12-24 38.60 40.00 38.60 40.00 0.0M
2021-12-23 39.60 39.60 39.60 39.60 0.0M
2021-12-22 39.60 40.00 39.60 40.00 0.0M
2021-12-21 40.10 40.20 40.10 40.20 0.0M
2021-12-17 40.10 40.10 40.10 40.10 0.0M
2021-12-16 40.80 40.80 39.90 39.90 0.0M
2021-12-15 40.85 40.85 40.85 40.85 0.0M
2021-12-13 40.25 40.25 40.25 40.25 0.0M
2021-12-09 40.10 40.10 40.10 40.10 0.0M
2021-12-08 39.55 40.20 39.55 40.15 0.0M
2021-12-03 39.05 39.55 39.05 39.55 0.0M
2021-12-02 39.20 39.50 39.20 39.50 0.0M
2021-12-01 39.50 39.75 39.50 39.75 0.0M
2021-11-29 39.00 39.00 39.00 39.00 0.0M
2021-11-26 39.40 39.40 39.20 39.40 0.0M
2021-11-25 39.40 39.40 39.40 39.40 0.0M
2021-11-22 39.85 39.85 39.80 39.80 0.0M
2021-11-19 39.95 39.95 39.85 39.85 0.0M
2021-11-18 40.00 40.00 39.95 39.95 0.0M
2021-11-17 40.00 40.00 40.00 40.00 0.0M
2021-11-16 40.90 40.90 40.00 40.00 0.0M
2021-11-15 39.40 39.40 39.20 39.25 0.0M
2021-11-12 39.00 39.50 39.00 39.30 0.0M
2021-11-10 39.40 39.60 39.35 39.50 0.0M
2021-11-09 39.00 39.45 39.00 39.45 0.0M
2021-11-08 39.50 39.70 39.40 39.45 0.0M
2021-11-05 39.40 39.50 39.40 39.50 0.0M
2021-11-04 39.35 39.35 39.35 39.35 0.0M
2021-11-03 39.50 39.90 39.40 39.65 0.0M
2021-11-02 39.60 39.60 39.50 39.50 0.0M
2021-11-01 39.75 40.00 39.75 40.00 0.0M
2021-10-29 39.95 39.95 39.80 39.80 0.0M
2021-10-26 39.00 40.35 39.00 40.25 0.0M
2021-10-25 39.45 39.50 39.45 39.50 0.0M
2021-10-22 39.25 39.65 39.25 39.45 0.0M
2021-10-20 39.50 39.65 39.50 39.60 0.1M
2021-10-19 39.45 39.50 39.45 39.50 0.0M
2021-10-18 39.45 39.45 39.45 39.45 0.0M
2021-10-15 39.35 39.35 38.20 38.95 0.0M
2021-10-14 39.05 39.15 38.85 39.15 0.0M
2021-10-13 38.70 39.35 38.65 39.35 0.0M
2021-10-12 38.95 38.95 38.30 38.70 0.0M
2021-10-08 38.95 38.95 38.95 38.95 0.0M
2021-10-07 38.90 38.95 38.90 38.95 0.0M
2021-10-06 38.75 39.00 38.75 38.90 0.0M
2021-10-05 38.50 38.85 38.00 38.70 0.0M
2021-10-04 38.80 39.15 38.55 38.55 0.0M
2021-10-01 40.50 40.50 38.75 39.70 0.0M
2021-09-30 39.00 40.50 39.00 40.50 0.0M
2021-09-29 40.10 43.75 38.65 38.65 0.3M
2021-09-28 39.60 40.20 39.60 40.10 0.0M
2021-09-27 39.50 39.80 39.45 39.50 0.0M
2021-09-24 39.50 40.00 39.50 39.50 0.1M
2021-09-23 38.20 38.30 38.20 38.30 0.0M
2021-09-22 38.60 38.65 38.00 38.15 0.0M
2021-09-17 38.60 38.60 38.50 38.60 0.0M
2021-09-16 38.40 38.60 38.20 38.60 0.1M
2021-09-15 38.30 38.40 38.30 38.40 0.0M
2021-09-14 38.15 38.30 38.15 38.30 0.0M
2021-09-13 38.50 38.50 38.10 38.15 0.0M
2021-09-10 38.20 38.50 38.10 38.50 0.0M
2021-09-09 38.50 38.50 38.25 38.25 0.0M
2021-09-08 39.00 40.00 38.50 38.50 0.0M
2021-09-03 39.00 39.05 38.95 39.00 0.1M
2021-09-02 38.80 38.90 38.80 38.90 0.0M
2021-09-01 38.90 38.90 38.80 38.80 0.0M
2021-08-31 38.80 38.80 38.75 38.75 0.0M
2021-08-30 38.75 38.75 38.75 38.75 0.0M
2021-08-27 38.30 38.35 38.30 38.35 0.0M
2021-08-26 38.35 38.40 38.20 38.20 0.0M
2021-08-24 38.15 38.65 38.15 38.65 0.0M
2021-08-23 38.85 38.85 38.05 38.65 0.0M
2021-08-20 38.00 38.00 38.00 38.00 0.0M
2021-08-19 38.20 38.25 38.15 38.25 0.0M
2021-08-18 38.20 38.20 38.20 38.20 0.0M
2021-08-17 38.15 38.15 38.15 38.15 0.0M
2021-08-16 38.50 38.50 38.35 38.50 0.0M
2021-08-13 39.00 39.00 39.00 39.00 0.0M
2021-08-09 39.00 39.00 39.00 39.00 0.0M
2021-08-06 40.35 40.35 40.00 40.00 0.0M
2021-08-04 40.00 40.45 39.00 40.45 0.0M
2021-08-03 38.50 38.50 38.50 38.50 0.0M
2021-08-02 38.50 38.50 38.50 38.50 0.0M
2021-07-30 38.30 38.50 38.30 38.50 0.0M
2021-07-29 38.30 38.40 38.30 38.40 0.0M
2021-07-28 39.50 39.50 39.20 39.20 0.0M
2021-07-27 39.90 39.90 39.50 39.50 0.0M
2021-07-26 40.00 40.00 39.90 39.90 0.0M
2021-07-23 39.95 39.95 39.95 39.95 0.0M
2021-07-22 40.00 40.00 39.95 39.95 0.0M
2021-07-21 40.10 40.10 39.90 39.90 0.0M
2021-07-20 39.95 39.95 39.90 39.95 0.0M
2021-07-19 39.70 39.90 39.70 39.90 0.0M
2021-07-16 39.70 39.70 39.50 39.50 0.0M
2021-07-15 39.80 39.80 39.50 39.50 0.0M
2021-07-14 40.00 40.00 39.30 39.45 0.0M
2021-07-13 39.70 40.10 39.65 40.10 0.0M
2021-07-09 39.70 39.70 39.70 39.70 0.0M
2021-07-07 39.70 39.70 39.60 39.70 0.0M
2021-07-06 40.00 40.00 40.00 40.00 0.1M
2021-07-05 39.75 40.05 39.75 40.05 0.0M
2021-07-02 39.75 39.75 39.75 39.75 0.0M
2021-06-30 40.45 40.50 39.75 39.75 0.0M
2021-06-29 39.50 39.50 39.50 39.50 0.0M
2021-06-28 39.80 39.80 39.70 39.70 0.0M
2021-06-25 39.95 39.95 39.70 39.70 0.0M
2021-06-24 40.05 40.05 39.65 39.90 0.0M
2021-06-23 40.05 40.05 40.05 40.05 0.0M
2021-06-22 40.10 40.10 40.10 40.10 0.0M
2021-06-21 39.55 39.55 39.05 39.50 0.0M
2021-06-18 39.55 39.60 39.50 39.50 0.0M
2021-06-17 39.70 39.70 39.70 39.70 0.0M
2021-06-16 40.00 40.00 39.80 39.80 0.0M
2021-06-11 40.00 40.00 40.00 40.00 0.0M
2021-06-10 39.80 39.80 39.70 39.75 0.0M
2021-06-09 39.85 39.85 39.80 39.80 0.0M
2021-06-08 39.80 40.05 39.80 40.05 0.0M
2021-06-07 39.80 39.80 39.80 39.80 0.0M
2021-06-03 40.20 40.20 40.20 40.20 0.0M
2021-06-02 39.80 40.25 39.80 39.85 0.0M
2021-06-01 39.70 40.25 39.70 39.95 0.0M
2021-05-31 40.60 41.15 40.55 40.55 0.0M
2021-05-28 39.85 40.75 39.85 40.75 0.0M
2021-05-27 39.95 40.45 39.80 40.10 0.0M
2021-05-26 40.75 40.75 40.75 40.75 0.0M
2021-05-24 40.30 40.50 40.30 40.50 0.0M
2021-05-21 40.50 40.50 39.85 39.85 0.0M
2021-05-20 39.65 39.85 39.65 39.85 0.0M
2021-05-19 40.00 41.00 39.65 40.75 0.0M
2021-05-18 40.00 40.00 40.00 40.00 0.0M
2021-05-17 36.95 39.70 36.95 39.70 0.0M
2021-05-14 40.00 40.45 39.30 39.60 0.0M
2021-05-13 40.05 40.10 40.00 40.00 0.0M
2021-05-12 40.90 41.00 40.05 40.05 0.0M
2021-05-11 41.55 41.55 40.90 40.90 0.0M
2021-05-10 40.50 41.55 40.50 41.55 0.0M
2021-05-07 40.60 40.60 40.60 40.60 0.0M
2021-05-06 40.60 40.60 40.60 40.60 0.0M
2021-05-04 40.70 40.70 40.70 40.70 0.0M
2021-05-03 40.55 40.70 40.50 40.70 0.0M
2021-04-29 41.00 41.00 41.00 41.00 0.0M
2021-04-28 41.00 41.10 41.00 41.05 0.0M
2021-04-27 41.20 41.20 41.20 41.20 0.0M
2021-04-26 41.35 41.35 41.35 41.35 0.0M
2021-04-23 41.10 41.10 41.10 41.10 0.0M
2021-04-22 41.30 41.30 41.30 41.30 0.0M
2021-04-21 41.30 41.30 41.05 41.30 0.0M
2021-04-20 41.00 41.40 40.75 41.30 0.0M
2021-04-19 41.00 41.00 40.80 40.85 0.1M
2021-04-16 41.15 41.40 41.00 41.30 0.0M
2021-04-15 41.10 41.10 40.75 40.80 0.0M
2021-04-14 40.75 41.15 40.75 41.10 0.0M
2021-04-13 41.60 41.60 41.15 41.15 0.0M
2021-04-12 41.80 41.95 41.60 41.70 0.0M
2021-04-09 42.10 42.10 42.10 42.10 0.0M
2021-04-08 41.80 42.10 41.80 42.10 0.0M
2021-04-07 42.20 42.20 42.20 42.20 0.0M
2021-04-06 41.95 42.20 41.95 42.20 0.0M
2021-04-01 41.90 41.95 41.60 41.60 0.0M
2021-03-31 41.55 41.55 41.50 41.50 0.0M
2021-03-30 41.55 41.55 41.50 41.50 0.0M
2021-03-29 41.45 41.60 41.45 41.60 0.0M
2021-03-26 41.60 41.80 41.60 41.80 0.0M
2021-03-24 41.50 41.60 41.50 41.60 0.0M
2021-03-23 42.20 42.20 41.60 41.60 0.0M
2021-03-22 41.40 41.40 41.40 41.40 0.0M
2021-03-19 42.20 42.20 41.30 41.40 0.0M
2021-03-18 41.85 41.85 41.85 41.85 0.0M
2021-03-17 42.00 42.15 41.85 41.85 0.0M
2021-03-16 41.50 42.00 41.40 42.00 0.0M
2021-03-12 41.85 41.85 41.70 41.70 0.0M
2021-03-11 41.80 42.00 41.80 42.00 0.0M
2021-03-10 41.65 41.80 41.60 41.80 0.0M
2021-03-09 41.90 41.90 41.80 41.80 0.0M
2021-03-08 41.60 41.90 41.60 41.85 0.0M
2021-03-04 42.20 42.20 41.70 41.95 0.0M
2021-03-03 42.20 42.75 42.15 42.75 0.0M
2021-03-02 41.70 41.70 41.70 41.70 0.0M
2021-02-26 42.95 42.95 41.80 41.95 0.0M
2021-02-25 43.15 43.15 42.95 42.95 0.0M
2021-02-24 43.15 43.20 43.15 43.15 0.0M
2021-02-23 43.15 43.20 43.10 43.20 0.0M
2021-02-22 43.95 44.00 43.15 43.15 0.0M
2021-02-19 43.50 43.50 43.50 43.50 0.0M
2021-02-18 43.00 43.95 43.00 43.95 0.0M
2021-02-17 42.30 43.00 42.30 42.95 0.0M
2021-02-02 44.60 44.60 42.70 42.70 0.0M
2021-02-01 43.15 43.15 43.15 43.15 0.0M
2021-01-29 42.50 42.50 41.20 41.75 0.0M
2021-01-28 42.25 42.25 42.25 42.25 0.0M
2021-01-27 41.90 41.90 41.90 41.90 0.0M
2021-01-26 42.20 42.20 41.55 41.90 0.0M
2021-01-25 42.95 43.00 42.20 42.20 0.0M
2021-01-22 42.25 42.25 42.20 42.20 0.0M
2021-01-21 41.55 41.80 41.50 41.55 0.0M
2021-01-20 44.00 44.00 41.30 41.50 0.0M
2021-01-19 44.00 44.00 44.00 44.00 0.0M
2021-01-18 44.30 44.30 44.00 44.00 0.0M
2021-01-15 44.10 44.10 44.10 44.10 0.0M
2021-01-14 42.80 42.80 42.80 42.80 0.0M
2021-01-13 42.70 44.95 42.70 43.50 0.0M
2021-01-12 42.75 42.90 42.70 42.70 0.0M
2021-01-11 43.10 43.40 43.10 43.40 0.0M
2021-01-08 42.30 43.45 42.30 43.45 0.0M
2021-01-07 42.50 42.50 42.50 42.50 0.0M
2021-01-06 44.70 44.70 42.50 42.50 0.0M
2021-01-05 44.75 44.75 44.00 44.00 0.0M
2021-01-04 44.00 44.80 44.00 44.75 0.0M