Shinhsiung Natural Gas historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-30	56.200	56.500	56.000	56.100	56.100	24,000
2024-01-29	56.300	56.300	56.100	56.200	56.200	19,000
2024-01-26	56.000	56.300	55.900	56.300	56.300	29,000
2024-01-25	56.100	56.400	55.900	56.400	56.400	84,000
2024-01-24	56.900	56.900	56.000	56.500	56.500	70,000
2024-01-23	57.000	57.000	56.400	56.500	56.500	49,000
2024-01-22	56.900	57.000	56.600	57.000	57.000	27,000
2024-01-19	56.800	56.900	56.300	56.900	56.900	59,000
2024-01-18	56.800	57.000	56.000	57.000	57.000	77,000
2024-01-17	57.500	57.500	56.000	57.000	57.000	158,000
2024-01-16	58.000	58.000	57.000	57.500	57.500	99,000
2024-01-15	58.200	58.200	57.900	58.000	58.000	29,000
2024-01-12	58.000	58.100	57.900	58.100	58.100	33,000
2024-01-11	58.200	58.200	58.000	58.000	58.000	61,000
2024-01-10	58.300	58.400	58.100	58.400	58.400	23,000
2024-01-09	58.500	58.500	58.300	58.300	58.300	15,000
2024-01-08	58.500	58.500	58.400	58.500	58.500	28,000
2024-01-05	58.200	58.500	58.200	58.500	58.500	29,000
2024-01-04	58.400	58.400	58.100	58.200	58.200	46,000
2024-01-03	58.500	59.000	58.300	58.400	58.400	53,000
2024-01-02	58.400	58.600	58.200	58.600	58.600	30,000
2023-12-29	58.400	58.400	58.300	58.300	58.300	31,000
2023-12-28	58.500	58.500	58.000	58.400	58.400	81,000
2023-12-27	58.500	58.600	58.500	58.500	58.500	27,000
2023-12-26	58.500	58.900	58.500	58.900	58.900	56,000
2023-12-25	58.600	58.600	58.000	58.600	58.600	121,000
2023-12-22	59.100	59.100	58.500	58.800	58.800	48,000
2023-12-21	58.800	59.200	58.800	59.100	59.100	26,000
2023-12-20	58.600	58.900	58.400	58.900	58.900	91,000
2023-12-19	59.200	59.200	58.800	59.000	59.000	46,000
2023-12-18	59.300	59.300	59.100	59.200	59.200	31,000
2023-12-15	59.400	59.700	59.000	59.300	59.300	63,000
2023-12-14	59.500	59.500	59.200	59.400	59.400	44,000
2023-12-13	59.800	59.800	58.900	59.200	59.200	112,000
2023-12-12	59.900	59.900	59.300	59.500	59.500	125,000
2023-12-11	60.400	60.400	59.800	60.000	60.000	122,000
2023-12-08	60.200	60.200	60.000	60.100	60.100	51,000
2023-12-07	60.300	60.300	59.900	60.200	60.200	56,000
2023-12-06	60.100	60.300	60.000	60.300	60.300	60,000
2023-12-05	60.200	60.400	60.100	60.100	60.100	50,000
2023-12-04	60.300	60.300	60.000	60.200	60.200	54,000
2023-12-01	60.300	60.400	60.200	60.300	60.300	31,000
2023-11-30	60.500	60.600	60.300	60.300	60.300	34,000
2023-11-29	60.400	60.400	60.100	60.300	60.300	53,000
2023-11-28	60.300	60.400	60.300	60.400	60.400	58,000
2023-11-27	60.000	60.300	59.800	60.300	60.300	109,000
2023-11-24	60.000	60.200	60.000	60.200	60.200	36,000
2023-11-23	60.000	60.400	60.000	60.300	60.300	38,000
2023-11-22	60.600	60.600	60.000	60.400	60.400	102,000
2023-11-21	61.000	61.100	60.800	61.000	61.000	47,000
2023-11-20	61.500	61.500	60.900	60.900	60.900	57,000
2023-11-17	61.300	61.400	61.000	61.300	61.300	38,000
2023-11-16	61.300	61.300	60.900	61.300	61.300	64,000
2023-11-15	61.400	61.500	61.000	61.300	61.300	43,000
2023-11-14	61.300	61.300	61.000	61.100	61.100	24,000
2023-11-13	60.900	61.300	60.900	61.200	61.200	12,000
2023-11-10	61.300	61.400	61.000	61.400	61.400	16,000
2023-11-09	61.900	61.900	61.400	61.800	61.800	19,000
2023-11-08	62.100	62.100	61.900	62.000	62.000	18,000
2023-11-07	61.700	62.000	61.600	62.000	62.000	32,000

← NewerPage 12 of 21 · 1,219 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.