Stock listing
TWSE:9931 Hsin Kao Gas Co., Ltd. (欣高) 股價
Follow Hsin Kao Gas Co., Ltd. into a list and get an email when it puts out news.
Share price · TWSE:9931
$34.00 TWD +0.05 (+0.1%)
Close on Oct 30, 2026
- Day range
- $33.80 – $34.00 TWDOct 30, 2026
- Volume
- 39,235 sharesOct 30, 2026
- Market cap
- $4.09B TWDAt the close on Oct 30, 2026 · price × 120.4M shares outstanding
- 52-week range
- $33.00 – $51.30 TWDLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- $621,931 TWDMedian day 17,000 shares · 1 day with no trades · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · TWSE:9931 · TWD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $34.00 | +0.05 | +0.1% | $33.95 | $34.00 | $33.80 | 39,235 | |
| $33.95 | +0.05 | +0.1% | $33.90 | $33.95 | $33.90 | 6,271 | |
| $33.90 | -0.15 | -0.4% | $34.00 | $34.00 | $33.90 | 10,097 | |
| $34.05 | +0.05 | +0.1% | $34.05 | $34.10 | $34.00 | 23,152 | |
| $34.00 | 0.00 | 0.0% | $34.00 | $34.00 | $34.00 | 0 | |
| $34.00 | -0.10 | -0.3% | $34.05 | $34.05 | $33.80 | 12,011 | |
| $34.10 | 0.00 | 0.0% | $34.10 | $34.10 | $33.80 | 8,042 | |
| $34.10 | +0.20 | +0.6% | $33.95 | $34.10 | $33.85 | 17,002 | |
| $33.90 | -0.10 | -0.3% | $33.90 | $33.95 | $33.85 | 19,300 | |
| $34.00 | -0.15 | -0.4% | $34.05 | $34.20 | $34.00 | 16,000 | |
| $34.15 | +0.05 | +0.1% | $33.85 | $34.15 | $33.80 | 48,000 | |
| $34.10 | +0.10 | +0.3% | $34.00 | $34.10 | $34.00 | 7,000 | |
| $34.00 | -0.15 | -0.4% | $34.15 | $34.15 | $33.95 | 10,000 | |
| $34.15 | +0.15 | +0.4% | $34.00 | $34.15 | $33.70 | 27,000 | |
| $34.00 | 0.00 | 0.0% | $33.90 | $34.00 | $33.80 | 19,000 | |
| $34.00 | -0.20 | -0.6% | $34.20 | $34.20 | $33.55 | 30,703 | |
| $34.20 | +0.35 | +1.0% | $33.85 | $34.20 | $33.80 | 20,000 | |
| $33.85 | 0.00 | 0.0% | $34.00 | $34.00 | $33.70 | 18,000 | |
| $33.85 | -0.25 | -0.7% | $33.80 | $34.15 | $33.80 | 13,000 | |
| $34.10 | -0.10 | -0.3% | $33.85 | $34.10 | $33.85 | 5,000 | |
| $34.20 | +0.50 | +1.5% | $34.30 | $34.30 | $33.70 | 14,004 | |
| $33.70 | -0.10 | -0.3% | $33.80 | $33.80 | $33.70 | 22,000 | |
| $33.80 | -0.10 | -0.3% | $33.80 | $33.80 | $33.80 | 12,000 | |
| $33.90 | -0.05 | -0.1% | $33.95 | $33.95 | $33.90 | 3,000 | |
| $33.95 | -0.10 | -0.3% | $34.00 | $34.05 | $33.90 | 22,000 | |
| $34.05 | -0.05 | -0.1% | $34.10 | $34.10 | $34.00 | 3,000 | |
| $34.10 | 0.00 | 0.0% | $34.10 | $34.10 | $33.80 | 29,000 | |
| $34.10 | +0.15 | +0.4% | $34.00 | $34.15 | $33.95 | 18,000 | |
| $33.95 | +0.05 | +0.1% | $33.90 | $33.95 | $33.90 | 18,000 | |
| $33.90 | 0.00 | 0.0% | $33.90 | $33.90 | $33.90 | 3,000 | |
| $33.90 | -0.30 | -0.9% | $34.10 | $34.10 | $33.90 | 16,000 | |
| $34.20 | +0.05 | +0.1% | $34.15 | $34.20 | $34.10 | 13,000 | |
| $34.15 | -0.05 | -0.1% | $34.20 | $34.20 | $34.00 | 13,000 | |
| $34.20 | +0.10 | +0.3% | $33.95 | $34.20 | $33.95 | 31,000 | |
| $34.10 | -0.10 | -0.3% | $33.90 | $34.20 | $33.90 | 23,003 | |
| $34.20 | +0.30 | +0.9% | $33.95 | $34.25 | $33.90 | 44,000 | |
| $33.90 | 0.00 | 0.0% | $33.90 | $33.95 | $33.90 | 8,100 | |
| $33.90 | -0.10 | -0.3% | $34.00 | $34.00 | $33.90 | 10,000 | |
| $34.00 | +0.05 | +0.1% | $33.90 | $34.00 | $33.80 | 24,000 | |
| $33.95 | +0.05 | +0.1% | $33.90 | $33.95 | $33.80 | 9,000 | |
| $33.90 | +0.05 | +0.1% | $33.85 | $33.90 | $33.70 | 21,000 | |
| $33.85 | -0.10 | -0.3% | $34.05 | $34.05 | $33.85 | 35,000 | |
| $33.95 | -0.40 | -1.2% | $34.10 | $34.10 | $33.95 | 5,100 | |
| $34.35 | +0.45 | +1.3% | $33.90 | $34.50 | $33.90 | 30,400 | |
| $33.90 | -0.15 | -0.4% | $34.05 | $34.05 | $33.85 | 7,060 | |
| $34.05 | 0.00 | 0.0% | $33.90 | $34.05 | $33.90 | 13,000 | |
| $34.05 | +0.05 | +0.1% | $34.05 | $34.05 | $33.75 | 14,000 | |
| $34.00 | +0.20 | +0.6% | $33.90 | $34.00 | $33.70 | 14,000 | |
| $33.80 | +0.15 | +0.4% | $33.65 | $33.90 | $33.65 | 23,007 | |
| $33.65 | -0.25 | -0.7% | $33.60 | $33.90 | $33.60 | 22,000 | |
| $33.90 | 0.00 | 0.0% | $33.70 | $33.90 | $33.65 | 35,004 | |
| $33.90 | +0.05 | +0.1% | $33.95 | $33.95 | $33.75 | 31,000 | |
| $33.85 | 0.00 | 0.0% | $33.80 | $33.90 | $33.70 | 9,050 | |
| $33.85 | +0.05 | +0.1% | $33.75 | $33.90 | $33.70 | 10,000 | |
| $33.80 | +0.20 | +0.6% | $33.80 | $33.80 | $33.60 | 11,000 | |
| $33.60 | -0.10 | -0.3% | $33.70 | $33.90 | $33.60 | 15,000 | |
| $33.70 | -0.25 | -0.7% | $33.65 | $33.80 | $33.65 | 11,015 | |
| $33.95 | 0.00 | 0.0% | $33.70 | $33.95 | $33.65 | 17,000 | |
| $33.95 | +0.10 | +0.3% | $33.95 | $33.95 | $33.55 | 23,000 | |
| $33.85 | +0.05 | +0.1% | $33.55 | $33.90 | $33.45 | 33,000 | |
| $33.80 | +0.15 | +0.4% | $33.60 | $33.80 | $33.55 | 28,000 | |
| $33.65 | +0.05 | +0.1% | $33.65 | $33.95 | $33.65 | 27,002 | |
| $33.60 | -0.35 | -1.0% | $34.30 | $34.30 | $33.60 | 35,000 |
- Ticker
- TWSE:9931
- Asset type
- Stock
- Sector
- Utilities
- Industry
- Gas, water & multi-utilities
- Exchange
- TWSE
- Currency
- TWD
What changed lately
Latest news release · Jun 10, 2026
Table: Hsin Kao Gas Co May Rev NT$129.4M Vs NT$114.3M
Latest news
Table: Hsin Kao Gas Co May Rev NT$129.4M Vs NT$114.3M
Jun 9, 2026
Closed $34.50 (+0.1%) on Jun 10, 2026
Table: Hsin Kao Gas Co Apr Rev NT$141.7M Vs NT$148.4M
May 8, 2026
Closed $34.60 (+0.3%) on May 8, 2026
Table: Hsin Kao Gas Co Mar Rev NT$144.1M Vs NT$163.6M
Apr 9, 2026
Closed $35.40 (-0.8%) on Apr 10, 2026
Hsin Kao Gas Co., Ltd. on 6ix
- Sector
- Utilities
- Industry
- Gas, water & multi-utilities
- News releases
- 3 in the last 12 months · 3 in all · newest Jun 10, 2026 · oldest 2026
Log in to ask 6ix AI your own questions about Hsin Kao Gas Co., Ltd.