Shinhsiung Natural Gas historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-08	55.800	55.800	55.200	55.600	55.600	66,000
2024-05-07	56.000	56.100	55.800	55.800	55.800	21,000
2024-05-06	56.000	56.400	55.800	56.000	56.000	35,000
2024-05-03	55.600	55.800	55.500	55.700	55.700	34,000
2024-05-02	55.700	55.800	55.300	55.600	55.600	79,000
2024-04-30	56.000	56.000	55.700	55.700	55.700	25,000
2024-04-29	55.800	56.000	55.200	56.000	56.000	79,000
2024-04-26	56.000	56.100	55.700	55.800	55.800	31,000
2024-04-25	55.800	56.200	55.800	56.000	56.000	16,000
2024-04-24	55.400	55.700	55.200	55.700	55.700	26,000
2024-04-23	55.400	55.600	55.200	55.400	55.400	27,000
2024-04-22	55.900	55.900	55.200	55.300	55.300	53,000
2024-04-19	56.000	56.600	55.100	56.000	56.000	25,000
2024-04-18	56.100	56.900	56.000	56.700	56.700	22,000
2024-04-17	55.800	57.000	55.700	56.000	56.000	61,000
2024-04-16	56.100	56.700	55.300	56.700	56.700	82,000
2024-04-15	56.600	56.600	56.000	56.100	56.100	90,000
2024-04-12	56.800	56.800	56.200	56.600	56.600	32,000
2024-04-11	57.400	57.400	57.000	57.000	57.000	29,000
2024-04-10	57.600	57.600	57.200	57.400	57.400	31,000
2024-04-09	57.700	57.700	57.400	57.500	57.500	25,000
2024-04-08	57.600	57.700	57.300	57.700	57.700	18,000
2024-04-03	57.500	57.900	57.500	57.700	57.700	55,000
2024-04-02	57.600	57.900	57.500	57.500	57.500	47,000
2024-04-01	57.500	57.600	56.800	57.600	57.600	31,000
2024-03-29	57.700	57.900	57.500	57.500	57.500	22,000
2024-03-28	57.700	57.700	57.400	57.400	57.400	32,000
2024-03-27	57.800	58.100	57.700	58.100	57.300	95,000
2024-03-26	57.300	58.600	57.300	57.300	56.511	51,000
2024-03-25	57.400	57.400	57.400	57.400	56.610	47,212
2024-03-22	57.700	57.700	57.000	57.400	56.610	60,000
2024-03-21	58.000	58.100	57.600	57.600	57.600	46,000
2024-03-20	58.200	58.200	58.200	58.200	58.200	49,456
2024-03-19	58.300	58.300	58.100	58.200	58.200	32,000
2024-03-18	59.000	59.000	58.100	58.200	58.200	42,000
2024-03-15	57.900	58.900	57.800	58.700	58.700	83,000
2024-03-14	57.300	58.000	57.000	57.900	57.900	67,000
2024-03-13	57.100	57.800	56.600	57.300	57.300	111,000
2024-03-12	56.000	56.600	56.000	56.100	56.100	63,000
2024-03-11	55.700	56.300	55.200	56.000	56.000	54,000
2024-03-08	56.000	56.000	55.400	55.700	55.700	66,000
2024-03-07	56.500	56.500	55.800	55.900	55.900	117,000
2024-03-06	56.800	56.800	56.200	56.500	56.500	56,000
2024-03-05	56.900	56.900	56.300	56.500	56.500	108,000
2024-03-04	56.600	57.300	56.200	57.000	57.000	108,000
2024-03-01	57.400	57.400	56.600	56.700	56.700	55,000
2024-02-29	58.000	58.400	57.500	57.500	57.500	37,000
2024-02-27	58.300	58.400	58.000	58.000	58.000	35,000
2024-02-26	59.000	59.100	58.000	58.600	58.600	65,000
2024-02-23	59.300	59.400	59.000	59.100	59.100	52,000
2024-02-22	61.000	61.000	59.200	59.300	59.300	87,000
2024-02-21	60.000	60.900	60.000	60.700	60.700	117,000
2024-02-20	58.900	59.800	58.900	59.800	59.800	97,000
2024-02-19	56.300	59.600	56.300	58.700	58.700	103,000
2024-02-16	55.300	56.300	55.300	56.300	56.300	89,000
2024-02-15	55.400	55.600	55.200	55.400	55.400	77,000
2024-02-05	55.900	55.900	55.300	55.400	55.400	50,000
2024-02-02	56.000	56.000	55.800	56.000	56.000	22,000
2024-02-01	56.000	56.000	55.400	55.900	55.900	94,000
2024-01-31	56.100	56.100	55.900	56.000	56.000	34,000

← NewerPage 11 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.