Hsin Tai Gas Co., Ltd. (TPEX:8917)
Taiwan
· Delayed Price · Currency is TWD 53.30
+1.30 (2.50%)
Apr 28, 2026, 1:08 PM CST
Hsin Tai Gas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 52.50 | 53.30 | 52.10 | 53.30 | 53.30 | 2.50% | 15,098 |
| Apr 27, 2026 | 53.40 | 53.40 | 52.00 | 52.00 | 52.00 | -1.89% | 36,699 |
| Apr 24, 2026 | 51.60 | 53.00 | 51.60 | 53.00 | 53.00 | 2.71% | 49,649 |
| Apr 23, 2026 | 51.80 | 52.70 | 51.60 | 51.60 | 51.60 | -0.19% | 24,040 |
| Apr 22, 2026 | 51.80 | 52.40 | 51.70 | 51.70 | 51.70 | -0.39% | 16,626 |
| Apr 21, 2026 | 52.20 | 52.20 | 51.80 | 51.90 | 51.90 | -1.14% | 23,165 |
| Apr 20, 2026 | 52.80 | 53.30 | 52.50 | 52.50 | 52.50 | -0.57% | 23,301 |
| Apr 17, 2026 | 52.90 | 53.30 | 52.80 | 52.80 | 52.80 | 0.57% | 12,010 |
| Apr 16, 2026 | 54.00 | 54.00 | 52.50 | 52.50 | 52.50 | -2.23% | 18,613 |
| Apr 14, 2026 | 54.50 | 54.50 | 52.00 | 53.70 | 53.70 | 1.70% | 66,145 |
| Apr 13, 2026 | 54.40 | 54.40 | 52.50 | 52.80 | 52.80 | -0.38% | 15,000 |
| Apr 10, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | -0.93% | 1,060 |
| Apr 9, 2026 | 53.20 | 53.50 | 52.80 | 53.50 | 53.50 | 1.33% | 37,447 |
| Apr 8, 2026 | 52.70 | 52.80 | 52.60 | 52.80 | 52.80 | 0.19% | 6,725 |
| Apr 7, 2026 | 52.70 | 52.70 | 52.70 | 52.70 | 52.70 | - | 4,412 |
| Apr 2, 2026 | 52.20 | 52.70 | 52.20 | 52.70 | 52.70 | - | 12,408 |
| Apr 1, 2026 | 54.90 | 54.90 | 51.70 | 52.70 | 52.70 | -4.01% | 189,080 |
| Mar 31, 2026 | 55.10 | 55.30 | 54.80 | 54.90 | 54.90 | -0.18% | 21,343 |
| Mar 30, 2026 | 55.40 | 55.40 | 55.00 | 55.00 | 55.00 | -0.36% | 12,399 |
| Mar 27, 2026 | 56.20 | 56.20 | 55.20 | 55.20 | 55.20 | 0.18% | 18,444 |
| Mar 26, 2026 | 55.50 | 56.40 | 54.70 | 55.10 | 55.10 | - | 35,136 |
| Mar 25, 2026 | 55.20 | 55.50 | 55.00 | 55.10 | 55.10 | -0.18% | 27,095 |
| Mar 24, 2026 | 55.30 | 56.60 | 55.20 | 55.20 | 55.20 | -2.47% | 44,239 |
| Mar 23, 2026 | 57.30 | 59.20 | 56.10 | 56.60 | 56.60 | 2.54% | 134,257 |
| Mar 20, 2026 | 56.90 | 56.90 | 54.70 | 55.20 | 55.20 | -2.99% | 103,723 |
| Mar 19, 2026 | 57.00 | 58.80 | 56.40 | 56.90 | 56.90 | 3.27% | 169,414 |
| Mar 18, 2026 | 55.20 | 55.50 | 55.10 | 55.10 | 55.10 | -0.72% | 32,262 |
| Mar 17, 2026 | 55.60 | 55.70 | 55.20 | 55.50 | 55.50 | -0.18% | 34,709 |
| Mar 16, 2026 | 56.60 | 56.60 | 55.60 | 55.60 | 55.60 | -1.59% | 42,628 |
| Mar 13, 2026 | 59.00 | 61.00 | 56.50 | 56.50 | 56.50 | - | 209,789 |
| Mar 12, 2026 | 56.30 | 60.00 | 56.30 | 56.50 | 56.50 | 0.53% | 228,402 |
| Mar 11, 2026 | 59.00 | 59.00 | 56.20 | 56.20 | 56.20 | -9.94% | 431,649 |
| Mar 10, 2026 | 62.40 | 62.40 | 62.40 | 62.40 | 62.40 | -9.96% | 100,784 |
| Mar 9, 2026 | 69.30 | 69.30 | 68.00 | 69.30 | 69.30 | 10.00% | 544,879 |
| Mar 6, 2026 | 61.10 | 63.00 | 61.10 | 63.00 | 63.00 | 9.95% | 382,256 |
| Mar 5, 2026 | 64.80 | 66.80 | 57.20 | 57.30 | 57.30 | -5.76% | 551,658 |
| Mar 4, 2026 | 56.30 | 60.80 | 56.30 | 60.80 | 60.80 | 9.95% | 216,305 |
| Mar 3, 2026 | 55.50 | 55.50 | 54.00 | 55.30 | 55.30 | 0.36% | 24,186 |
| Mar 2, 2026 | 55.80 | 55.90 | 55.00 | 55.10 | 55.10 | - | 6,187 |
| Feb 26, 2026 | 55.20 | 55.40 | 55.00 | 55.10 | 55.10 | -0.90% | 26,940 |
| Feb 25, 2026 | 56.20 | 56.20 | 54.50 | 55.60 | 55.60 | 0.36% | 24,479 |
| Feb 24, 2026 | 56.60 | 56.60 | 55.40 | 55.40 | 55.40 | -2.12% | 33,498 |
| Feb 23, 2026 | 56.70 | 56.70 | 56.20 | 56.60 | 56.60 | - | 8,340 |
| Feb 11, 2026 | 56.70 | 56.70 | 56.60 | 56.60 | 56.60 | -1.91% | 2,363 |
| Feb 10, 2026 | 57.60 | 57.70 | 57.60 | 57.70 | 57.70 | 0.17% | 13,068 |
| Feb 9, 2026 | 57.60 | 57.60 | 57.60 | 57.60 | 57.60 | 0.70% | 1,051 |
| Feb 6, 2026 | 56.70 | 57.20 | 56.70 | 57.20 | 57.20 | 0.88% | 3,000 |
| Feb 5, 2026 | 56.70 | 56.70 | 56.70 | 56.70 | 56.70 | 0.18% | 1,038 |
| Feb 4, 2026 | 56.60 | 56.60 | 56.60 | 56.60 | 56.60 | -0.18% | 3,000 |
| Feb 3, 2026 | 56.70 | 56.70 | 56.50 | 56.70 | 56.70 | 0.35% | 10,218 |
| Feb 2, 2026 | 56.70 | 57.20 | 56.50 | 56.50 | 56.50 | -0.35% | 9,225 |
| Jan 29, 2026 | 57.90 | 57.90 | 56.60 | 56.70 | 56.70 | -0.53% | 8,115 |
| Jan 28, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | -1.38% | 1,221 |
| Jan 27, 2026 | 57.80 | 57.80 | 57.80 | 57.80 | 57.80 | 1.40% | 1,113 |
| Jan 26, 2026 | 57.50 | 57.50 | 57.00 | 57.00 | 57.00 | -0.35% | 3,041 |
| Jan 22, 2026 | 57.20 | 57.20 | 57.20 | 57.20 | 57.20 | -0.52% | 2,467 |
| Jan 19, 2026 | 57.50 | 57.70 | 56.60 | 57.50 | 57.50 | 1.05% | 5,584 |
| Jan 16, 2026 | 56.70 | 56.90 | 56.60 | 56.90 | 56.90 | -0.18% | 5,565 |
| Jan 14, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | 0.35% | 1,014 |
| Jan 13, 2026 | 56.50 | 56.90 | 56.50 | 56.80 | 56.80 | -0.18% | 4,187 |
| Jan 12, 2026 | 56.80 | 56.90 | 56.70 | 56.90 | 56.90 | -0.52% | 11,794 |
| Jan 8, 2026 | 56.90 | 57.20 | 56.90 | 57.20 | 57.20 | -1.38% | 2,040 |
| Jan 7, 2026 | 57.20 | 58.00 | 57.00 | 58.00 | 58.00 | 1.75% | 12,051 |
| Jan 6, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | -0.18% | 8,103 |
| Jan 5, 2026 | 57.60 | 58.00 | 57.00 | 57.10 | 57.10 | -0.87% | 24,586 |
| Jan 2, 2026 | 58.10 | 58.10 | 57.50 | 57.60 | 57.60 | -0.69% | 25,137 |
| Dec 31, 2025 | 58.10 | 58.20 | 58.00 | 58.00 | 58.00 | -0.17% | 5,002 |
| Dec 30, 2025 | 58.00 | 58.10 | 58.00 | 58.10 | 58.10 | - | 10,002 |
| Dec 29, 2025 | 58.00 | 58.10 | 58.00 | 58.10 | 58.10 | - | 11,241 |
| Dec 26, 2025 | 58.00 | 58.10 | 58.00 | 58.10 | 58.10 | 0.17% | 6,022 |
| Dec 24, 2025 | 58.10 | 58.10 | 58.00 | 58.00 | 58.00 | - | 5,000 |
| Dec 23, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - | 13,000 |
| Dec 22, 2025 | 58.20 | 58.20 | 58.00 | 58.00 | 58.00 | -0.51% | 13,000 |
| Dec 17, 2025 | 58.60 | 58.60 | 58.20 | 58.30 | 58.30 | 0.17% | 7,000 |
| Dec 16, 2025 | 58.00 | 58.30 | 58.00 | 58.20 | 58.20 | -0.17% | 11,167 |
| Dec 15, 2025 | 58.30 | 58.30 | 58.30 | 58.30 | 58.30 | -0.34% | 1,130 |
| Dec 12, 2025 | 58.10 | 58.50 | 58.10 | 58.50 | 58.50 | -0.68% | 5,040 |
| Dec 11, 2025 | 58.90 | 58.90 | 58.90 | 58.90 | 58.90 | -0.17% | 1,002 |
| Dec 10, 2025 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | 1.03% | 1,000 |
| Dec 9, 2025 | 58.20 | 58.50 | 58.20 | 58.40 | 58.40 | -0.17% | 3,075 |
| Dec 8, 2025 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | 0.52% | 5,080 |
| 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 |