Shinhsiung Natural Gas historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-15	39.500	39.800	38.800	39.800	39.800	126,002
2026-10-14	39.800	39.800	39.600	39.600	39.600	26,000
2026-10-13	39.800	39.800	39.650	39.800	39.800	7,002
2026-10-12	39.800	39.800	39.500	39.650	39.650	27,001
2026-10-08	39.950	39.950	39.500	39.800	39.800	62,000
2026-10-07	39.950	39.950	39.550	39.800	39.800	54,200
2026-10-06	39.800	40.000	39.800	39.900	39.900	9,001
2026-10-05	39.800	39.850	39.650	39.850	39.850	18,029
2026-10-02	40.100	40.200	39.750	39.800	39.800	30,004
2026-10-01	40.400	40.400	40.000	40.200	40.200	18,000
2026-09-30	40.000	40.350	40.000	40.350	40.350	12,061
2026-09-29	40.250	40.300	40.000	40.250	40.250	45,583
2026-09-24	40.100	40.500	40.000	40.050	40.050	37,000
2026-09-23	40.500	40.500	40.000	40.000	40.000	71,314
2026-09-22	40.450	40.500	40.450	40.500	40.500	38,000
2026-09-21	40.300	40.450	40.050	40.450	40.450	50,221
2026-09-18	40.250	40.250	40.150	40.150	40.150	3,000
2026-09-17	40.100	40.500	40.000	40.250	40.250	37,265
2026-09-16	40.050	40.500	39.850	40.050	40.050	44,000
2026-09-15	40.400	40.400	40.000	40.150	40.150	10,003
2026-09-14	40.000	41.000	40.000	40.000	40.000	46,218
2026-09-11	40.500	41.000	40.000	40.000	40.000	19,050
2026-09-10	40.500	41.000	39.750	40.300	40.300	37,393
2026-09-09	40.200	40.500	39.950	40.500	40.500	17,000
2026-09-08	40.200	40.850	40.200	40.400	40.400	26,171
2026-09-07	39.950	40.500	39.600	40.200	40.200	27,090
2026-09-04	39.900	40.000	39.750	39.950	39.950	30,001
2026-09-03	40.450	40.500	39.800	39.950	39.950	40,110
2026-09-02	39.644	40.663	39.498	40.177	40.177	130,167
2026-09-01	39.352	39.644	39.304	39.644	39.644	76,599
2026-08-31	39.158	39.449	38.916	39.352	39.352	29,086
2026-08-28	39.207	39.255	39.013	39.158	39.158	33,076
2026-08-27	40.150	40.500	40.050	40.400	40.400	22,000
2026-08-26	40.000	40.500	39.800	40.150	40.150	26,111
2026-08-25	40.050	40.300	39.600	40.100	40.100	16,030
2026-08-24	40.100	40.100	40.000	40.050	40.050	5,001
2026-08-21	39.900	40.000	39.900	40.000	40.000	9,008
2026-08-20	39.600	39.750	39.500	39.750	39.750	22,030
2026-08-19	39.900	39.950	39.600	39.600	39.600	21,000
2026-08-18	39.900	39.950	39.850	39.900	39.900	40,001
2026-08-17	39.900	39.900	39.800	39.900	39.900	23,523
2026-08-14	39.900	39.950	39.850	39.900	39.900	25,118
2026-08-13	40.000	40.000	39.800	39.950	39.950	12,000
2026-08-12	40.000	40.000	39.800	40.000	40.000	24,161
2026-08-11	40.000	40.050	39.800	39.900	39.900	35,000
2026-08-10	39.500	39.950	39.500	39.900	39.900	29,002
2026-08-07	39.600	40.000	39.500	39.500	39.500	33,030
2026-08-06	39.900	40.000	39.600	39.800	39.800	29,052
2026-08-05	39.550	40.000	39.550	39.950	39.950	23,060
2026-08-04	39.850	40.000	39.600	39.950	39.950	18,004
2026-08-03	39.450	39.900	39.300	39.850	39.850	37,084
2026-07-31	39.900	40.000	39.450	39.950	39.950	45,111
2026-07-30	39.400	39.950	39.250	39.700	39.700	49,062
2026-07-29	39.850	40.000	39.100	39.350	39.350	76,224
2026-07-28	39.950	40.000	39.350	39.850	39.850	35,020
2026-07-27	39.500	40.000	39.500	39.950	39.950	33,003
2026-07-24	39.350	39.350	39.150	39.150	39.150	14,121
2026-07-23	39.050	39.350	39.000	39.350	39.350	49,000
2026-07-22	39.450	39.750	38.700	39.200	39.200	35,100
2026-07-21	39.000	39.050	38.850	38.950	38.950	41,000

Page 1 of 2 · 61 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-03-26	1.5000 TWD
2025-03-31	1.3000 TWD
2024-03-28	0.8000 TWD
2023-03-24	0.8000 TWD
2022-04-07	0.4000 TWD
2021-04-07	0.4000 TWD
2020-03-31	0.9000 TWD
2019-06-24	0.9000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.