Shinhsiung Natural Gas historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-01	53.500	53.700	53.000	53.000	53.000	34,000
2024-07-31	53.000	54.000	52.600	53.000	53.000	21,000
2024-07-30	52.100	52.800	52.000	52.800	52.800	28,000
2024-07-29	52.700	52.800	52.400	52.400	52.400	53,000
2024-07-26	53.100	53.100	52.500	52.600	52.600	69,000
2024-07-25	53.400	53.400	53.400	53.400	53.400	0
2024-07-24	53.400	53.400	53.400	53.400	53.400	0
2024-07-23	53.300	53.500	53.100	53.400	53.400	28,000
2024-07-22	53.400	53.500	53.100	53.100	53.100	52,000
2024-07-19	53.600	53.600	53.300	53.400	53.400	33,000
2024-07-18	53.600	53.800	53.500	53.600	53.600	30,000
2024-07-17	53.800	53.800	53.600	53.600	53.600	23,000
2024-07-16	53.800	53.900	53.700	53.700	53.700	34,000
2024-07-15	53.400	53.700	53.400	53.600	53.600	28,000
2024-07-12	53.700	53.900	53.700	53.800	53.800	15,000
2024-07-11	54.000	54.000	53.700	53.800	53.800	32,000
2024-07-10	53.700	53.900	53.600	53.700	53.700	29,000
2024-07-09	53.600	53.600	53.500	53.500	53.500	30,000
2024-07-08	54.000	54.000	53.600	53.600	53.600	66,000
2024-07-05	53.900	54.200	53.700	54.200	54.200	32,000
2024-07-04	53.900	54.000	53.600	54.000	54.000	28,000
2024-07-03	54.100	54.100	53.800	53.800	53.800	17,000
2024-07-02	53.800	54.100	53.800	53.800	53.800	21,000
2024-07-01	53.900	54.000	53.600	53.800	53.800	66,000
2024-06-28	54.400	54.400	53.900	54.000	54.000	23,000
2024-06-27	53.800	54.600	53.800	54.200	54.200	57,000
2024-06-26	53.800	53.900	53.700	53.800	53.800	39,000
2024-06-25	54.000	54.000	53.700	53.800	53.800	80,000
2024-06-24	54.100	54.200	53.900	53.900	53.900	59,000
2024-06-21	54.000	54.300	53.800	54.300	54.300	38,000
2024-06-20	54.200	54.200	54.000	54.000	54.000	55,000
2024-06-19	54.700	54.700	54.200	54.200	54.200	84,000
2024-06-18	55.000	55.100	54.700	54.700	54.700	45,000
2024-06-17	54.700	55.000	54.700	54.800	54.800	44,000
2024-06-14	54.800	55.000	54.500	54.700	54.700	34,000
2024-06-13	55.000	55.100	54.700	54.800	54.800	38,000
2024-06-12	55.000	55.100	54.900	55.000	55.000	32,000
2024-06-11	55.000	55.200	55.000	55.000	55.000	33,000
2024-06-07	55.000	55.200	54.700	54.900	54.900	58,000
2024-06-06	54.700	55.200	54.700	55.000	55.000	41,000
2024-06-05	54.900	55.000	54.600	54.600	54.600	30,000
2024-06-04	54.700	55.000	54.400	54.900	54.900	23,000
2024-06-03	54.800	54.800	54.200	54.800	54.800	42,000
2024-05-31	55.000	55.100	54.600	54.800	54.800	88,000
2024-05-30	55.300	55.400	55.100	55.200	55.200	53,000
2024-05-29	56.200	56.200	55.500	55.600	55.600	80,000
2024-05-28	56.300	56.500	56.200	56.300	56.300	75,000
2024-05-27	55.600	56.800	55.600	56.300	56.300	92,000
2024-05-24	55.700	57.000	55.300	55.600	55.600	92,000
2024-05-23	55.300	55.900	54.400	55.500	55.500	132,000
2024-05-22	53.900	55.700	53.700	55.300	55.300	162,000
2024-05-21	54.200	54.200	53.700	53.900	53.900	61,000
2024-05-20	54.900	54.900	54.200	54.200	54.200	94,000
2024-05-17	55.000	55.000	54.800	54.800	54.800	49,000
2024-05-16	55.000	55.200	54.800	55.000	55.000	48,000
2024-05-15	55.100	56.000	55.000	55.500	55.500	50,000
2024-05-14	55.000	55.200	54.900	55.100	55.100	40,000
2024-05-13	55.100	55.200	55.000	55.100	55.100	35,000
2024-05-10	55.200	55.200	55.000	55.100	55.100	61,000
2024-05-09	55.600	55.600	54.900	55.200	55.200	104,000

← NewerPage 10 of 21 · 1,223 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.