Hsin Tai Gas Co., Ltd. (TPEX:8917)
Taiwan
· Delayed Price · Currency is TWD 58.20
0.00 (0.00%)
At close: Dec 5, 2025
Hsin Tai Gas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 58.50 | 58.60 | 58.20 | 58.20 | 58.20 | - | 4,270 |
| Dec 2, 2025 | 58.30 | 58.30 | 58.20 | 58.20 | 58.20 | -0.34% | 3,129 |
| Dec 1, 2025 | 58.40 | 58.40 | 58.40 | 58.40 | 58.40 | 0.52% | 2,553 |
| Nov 27, 2025 | 58.10 | 58.10 | 58.10 | 58.10 | 58.10 | 0.17% | 1,003 |
| Nov 26, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | -2.03% | 1,131 |
| Nov 25, 2025 | 59.20 | 59.20 | 59.20 | 59.20 | 59.20 | 1.89% | 1,000 |
| Nov 24, 2025 | 57.90 | 58.10 | 57.90 | 58.10 | 58.10 | 0.35% | 4,087 |
| Nov 21, 2025 | 58.00 | 58.10 | 57.90 | 57.90 | 57.90 | -0.17% | 5,101 |
| Nov 19, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - | 1,050 |
| Nov 18, 2025 | 58.10 | 58.10 | 58.00 | 58.00 | 58.00 | -0.68% | 5,253 |
| Nov 11, 2025 | 58.40 | 58.40 | 58.40 | 58.40 | 58.40 | -0.85% | 1,271 |
| Nov 7, 2025 | 58.90 | 58.90 | 58.90 | 58.90 | 58.90 | 1.73% | 1,932 |
| Nov 5, 2025 | 58.10 | 58.10 | 57.90 | 57.90 | 57.90 | -0.34% | 2,077 |
| Nov 4, 2025 | 58.40 | 58.90 | 58.10 | 58.10 | 58.10 | -0.51% | 8,204 |
| Nov 3, 2025 | 58.40 | 58.40 | 58.40 | 58.40 | 58.40 | -2.67% | 1,170 |
| Oct 31, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 1.69% | 4,005 |
| Oct 29, 2025 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - | 124,131 |
| Oct 23, 2025 | 59.00 | 59.10 | 59.00 | 59.00 | 59.00 | -1.67% | 6,000 |
| Oct 20, 2025 | 58.60 | 60.20 | 58.60 | 60.00 | 60.00 | 1.52% | 16,010 |
| Oct 17, 2025 | 58.90 | 59.10 | 58.90 | 59.10 | 59.10 | 0.85% | 5,139 |
| Oct 16, 2025 | 58.70 | 58.80 | 58.50 | 58.60 | 58.60 | - | 9,497 |
| Oct 15, 2025 | 58.60 | 58.60 | 58.60 | 58.60 | 58.60 | 0.51% | 1,063 |
| Oct 14, 2025 | 58.60 | 58.60 | 58.00 | 58.30 | 58.30 | 0.34% | 9,124 |
| Oct 13, 2025 | 59.10 | 59.10 | 58.10 | 58.10 | 58.10 | -1.86% | 16,192 |
| Oct 9, 2025 | 59.00 | 59.20 | 58.00 | 59.20 | 59.20 | 0.17% | 26,794 |
| Oct 8, 2025 | 59.20 | 59.20 | 59.10 | 59.10 | 59.10 | - | 6,000 |
| Oct 7, 2025 | 59.50 | 59.50 | 59.00 | 59.10 | 59.10 | -1.66% | 19,087 |
| Oct 3, 2025 | 60.50 | 60.50 | 59.60 | 60.10 | 60.10 | -1.48% | 13,112 |
| Oct 2, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | -0.81% | 1,025 |
| Oct 1, 2025 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | - | 21,000 |
| Sep 30, 2025 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | 0.33% | 6,060 |
| Sep 26, 2025 | 60.80 | 61.30 | 60.80 | 61.30 | 61.30 | 0.33% | 15,035 |
| Sep 25, 2025 | 61.10 | 61.10 | 61.10 | 61.10 | 61.10 | -0.16% | 1,000 |
| Sep 24, 2025 | 61.80 | 61.80 | 60.80 | 61.20 | 61.20 | -0.65% | 11,000 |
| Sep 23, 2025 | 61.60 | 61.60 | 61.60 | 61.60 | 61.60 | 1.15% | 1,011 |
| Sep 22, 2025 | 61.00 | 61.00 | 60.90 | 60.90 | 60.90 | - | 2,100 |
| Sep 19, 2025 | 60.90 | 60.90 | 60.90 | 60.90 | 60.90 | -0.33% | 1,000 |
| Sep 18, 2025 | 61.50 | 61.70 | 61.10 | 61.10 | 61.10 | -0.49% | 5,018 |
| Sep 17, 2025 | 61.30 | 61.40 | 61.30 | 61.40 | 61.40 | 1.49% | 2,000 |
| Sep 15, 2025 | 60.60 | 60.60 | 60.50 | 60.50 | 60.50 | -1.63% | 2,254 |
| Sep 12, 2025 | 60.90 | 61.50 | 60.90 | 61.50 | 61.50 | 0.99% | 5,096 |
| Sep 4, 2025 | 60.90 | 60.90 | 60.90 | 60.90 | 60.90 | -0.49% | 1,000 |
| Sep 2, 2025 | 61.50 | 61.60 | 60.90 | 61.20 | 61.20 | 1.32% | 26,000 |
| Sep 1, 2025 | 60.30 | 60.40 | 60.30 | 60.40 | 60.40 | -0.98% | 5,026 |
| Aug 28, 2025 | 61.10 | 61.10 | 61.00 | 61.00 | 61.00 | -0.16% | 2,367 |
| Aug 27, 2025 | 61.10 | 61.10 | 61.10 | 61.10 | 61.10 | -0.16% | 2,563 |
| Aug 26, 2025 | 61.20 | 61.20 | 61.20 | 61.20 | 61.20 | -0.49% | 1,012 |
| Aug 25, 2025 | 61.30 | 61.50 | 61.30 | 61.50 | 61.50 | 0.33% | 4,012 |
| Aug 22, 2025 | 61.30 | 61.30 | 60.40 | 61.30 | 61.30 | - | 9,050 |
| Aug 21, 2025 | 61.20 | 61.50 | 61.20 | 61.30 | 61.30 | 0.99% | 11,000 |
| Aug 20, 2025 | 60.70 | 60.70 | 59.10 | 60.70 | 60.70 | -0.16% | 19,012 |
| Aug 19, 2025 | 60.80 | 60.80 | 60.80 | 60.80 | 60.80 | 0.16% | 1,091 |
| Aug 18, 2025 | 61.00 | 61.00 | 60.70 | 60.70 | 60.70 | -1.46% | 4,195 |
| Aug 15, 2025 | 61.70 | 61.70 | 61.60 | 61.60 | 61.60 | -0.16% | 3,081 |
| Aug 14, 2025 | 61.70 | 61.70 | 61.70 | 61.70 | 61.70 | -1.44% | 2,395 |
| Aug 13, 2025 | 62.20 | 62.60 | 62.20 | 62.60 | 62.60 | 0.64% | 11,160 |
| Aug 12, 2025 | 65.00 | 65.00 | 60.70 | 62.20 | 62.20 | 0.16% | 15,112 |
| Aug 11, 2025 | 61.20 | 62.10 | 61.20 | 62.10 | 62.10 | 1.47% | 9,326 |
| Aug 8, 2025 | 61.40 | 61.50 | 61.20 | 61.20 | 61.20 | - | 7,042 |
| Aug 7, 2025 | 61.30 | 61.30 | 61.20 | 61.20 | 61.20 | 0.66% | 2,220 |
| Aug 6, 2025 | 61.30 | 61.30 | 60.80 | 60.80 | 60.80 | -0.65% | 3,013 |
| Aug 5, 2025 | 61.40 | 61.40 | 60.90 | 61.20 | 61.20 | 1.16% | 21,020 |
| Aug 4, 2025 | 60.70 | 60.70 | 60.50 | 60.50 | 60.50 | -0.17% | 2,096 |
| Aug 1, 2025 | 59.90 | 60.80 | 59.90 | 60.60 | 60.60 | 1.51% | 17,138 |
| Jul 31, 2025 | 59.70 | 59.70 | 59.70 | 59.70 | 59.70 | -0.17% | 1,105 |
| Jul 30, 2025 | 60.00 | 60.00 | 59.80 | 59.80 | 59.80 | - | 3,000 |
| Jul 29, 2025 | 59.90 | 59.90 | 59.70 | 59.80 | 59.80 | -0.17% | 5,422 |
| Jul 28, 2025 | 59.80 | 60.00 | 59.80 | 59.90 | 59.90 | 0.17% | 10,057 |
| Jul 24, 2025 | 59.80 | 59.80 | 59.80 | 59.80 | 59.80 | 0.17% | 1,000 |
| Jul 23, 2025 | 60.60 | 60.60 | 59.60 | 59.70 | 59.70 | 0.67% | 11,030 |
| Jul 22, 2025 | 59.80 | 59.80 | 59.30 | 59.30 | 59.30 | -0.84% | 10,006 |
| Jul 21, 2025 | 60.00 | 60.00 | 59.80 | 59.80 | 59.80 | 0.17% | 2,292 |
| Jul 18, 2025 | 59.70 | 59.70 | 59.70 | 59.70 | 59.70 | 0.34% | 5,000 |
| Jul 17, 2025 | 59.60 | 59.60 | 59.50 | 59.50 | 59.50 | -0.17% | 3,054 |
| Jul 16, 2025 | 59.60 | 59.60 | 59.60 | 59.60 | 59.60 | - | 1,000 |
| Jul 15, 2025 | 59.60 | 59.60 | 59.60 | 59.60 | 59.60 | - | 1,061 |
| Jul 14, 2025 | 60.10 | 60.20 | 59.60 | 59.60 | 59.60 | -0.67% | 3,000 |
| Jul 11, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 1.35% | 1,000 |
| Jul 10, 2025 | 59.30 | 59.30 | 59.20 | 59.20 | 59.20 | -1.17% | 4,160 |
| Jul 9, 2025 | 60.30 | 60.40 | 58.50 | 59.90 | 59.90 | 1.35% | 72,007 |
| Jul 8, 2025 | 59.10 | 59.10 | 59.10 | 59.10 | 59.10 | 0.17% | 3,044 |
| Jul 7, 2025 | 60.60 | 60.70 | 58.90 | 59.00 | 59.00 | -2.48% | 62,167 |
| Jul 4, 2025 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | -0.33% | 2,140 |
| Jul 3, 2025 | 60.50 | 62.50 | 59.50 | 60.70 | 60.70 | -1.14% | 52,202 |
| Jul 2, 2025 | 61.40 | 61.40 | 61.40 | 61.40 | 61.40 | -0.81% | 2,301 |
| Jul 1, 2025 | 61.00 | 61.90 | 61.00 | 61.90 | 59.70 | 1.48% | 4,137 |
| Jun 26, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | 58.83 | - | 6,116 |
| Jun 25, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | 58.83 | - | 3,001 |
| Jun 24, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | 58.83 | - | 2,000 |
| Jun 20, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | 58.83 | -0.33% | 1,059 |
| Jun 19, 2025 | 60.20 | 61.90 | 60.20 | 61.20 | 59.02 | 0.82% | 18,102 |
| Jun 18, 2025 | 60.70 | 60.70 | 60.70 | 60.70 | 58.54 | 0.17% | 4,004 |
| Jun 17, 2025 | 60.70 | 60.70 | 60.50 | 60.60 | 58.45 | 0.17% | 20,000 |
| Jun 16, 2025 | 60.40 | 60.60 | 60.40 | 60.50 | 58.35 | - | 7,107 |
| Jun 13, 2025 | 60.50 | 60.50 | 60.50 | 60.50 | 58.35 | 0.17% | 3,002 |
| Jun 12, 2025 | 59.60 | 60.60 | 59.60 | 60.40 | 58.25 | 1.17% | 7,000 |
| Jun 11, 2025 | 59.90 | 60.00 | 59.70 | 59.70 | 57.58 | -0.33% | 7,000 |
| Jun 10, 2025 | 60.00 | 60.00 | 59.90 | 59.90 | 57.77 | -0.50% | 3,000 |
| Jun 9, 2025 | 60.20 | 60.20 | 60.20 | 60.20 | 58.06 | 0.33% | 4,000 |
| Jun 6, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 57.87 | -0.17% | 2,000 |