Shinhsiung Natural Gas historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-06	61.600	61.700	61.400	61.600	61.600	60,000
2023-11-03	61.500	61.600	60.500	61.600	61.600	64,000
2023-11-02	62.000	62.000	60.500	61.500	61.500	49,000
2023-11-01	60.400	61.900	58.100	61.800	61.800	155,000
2023-10-31	59.800	59.800	58.100	59.700	59.700	122,000
2023-10-30	60.700	60.700	59.600	60.000	60.000	108,000
2023-10-27	61.000	62.000	60.000	60.700	60.700	73,000
2023-10-26	61.000	61.000	60.200	61.000	61.000	66,000
2023-10-25	61.200	61.200	60.600	61.000	61.000	85,000
2023-10-24	60.900	62.000	60.900	61.200	61.200	69,000
2023-10-23	61.600	61.800	60.900	60.900	60.900	94,000
2023-10-20	63.100	63.100	61.600	62.300	62.300	83,000
2023-10-19	63.300	63.300	63.000	63.000	63.000	34,000
2023-10-18	63.100	63.900	63.100	63.300	63.300	38,000
2023-10-17	64.000	64.000	62.800	63.700	63.700	78,000
2023-10-16	64.600	64.700	64.300	64.300	64.300	42,000
2023-10-13	64.700	64.700	64.500	64.600	64.600	19,000
2023-10-12	64.600	64.800	64.500	64.600	64.600	22,000
2023-10-11	65.000	66.000	64.600	64.700	64.700	42,000
2023-10-06	65.000	65.000	64.800	64.800	64.800	28,000
2023-10-05	65.300	65.300	65.000	65.000	65.000	23,000
2023-10-04	65.300	65.300	64.800	65.300	65.300	41,000
2023-10-03	65.400	65.400	65.000	65.300	65.300	21,000
2023-10-02	65.600	65.700	65.400	65.400	65.400	23,000
2023-09-28	65.700	65.900	65.600	65.600	65.600	10,000
2023-09-27	65.900	65.900	65.500	65.500	65.500	15,000
2023-09-26	66.000	66.100	65.800	65.900	65.900	31,000
2023-09-25	65.600	66.000	65.500	65.800	65.800	18,000
2023-09-22	65.400	65.600	65.000	65.600	65.600	15,000
2023-09-21	65.900	65.900	65.200	65.400	65.400	27,000
2023-09-20	66.100	66.200	65.800	65.900	65.900	25,000
2023-09-19	66.500	66.500	66.300	66.300	66.300	23,000
2023-09-18	67.600	67.600	66.200	66.500	66.500	40,000
2023-09-15	65.800	66.700	65.800	66.600	66.600	69,000
2023-09-14	65.000	65.800	64.500	65.300	65.300	242,000
2023-09-13	64.455	64.818	64.455	64.455	64.455	101,200
2023-09-12	64.546	64.636	64.273	64.455	64.455	28,600
2023-09-11	65.273	65.273	64.546	64.727	64.727	75,900
2023-09-08	65.091	65.364	65.000	65.364	65.364	48,400
2023-09-07	71.900	71.900	71.700	71.900	71.900	25,000
2023-09-06	72.100	72.200	71.500	71.900	71.900	49,000
2023-09-05	72.400	72.400	71.800	71.900	71.900	52,000
2023-09-04	71.300	72.300	71.300	72.000	72.000	44,000
2023-09-01	71.300	72.000	71.200	71.300	71.300	50,000
2023-08-31	71.000	71.400	71.000	71.200	71.200	35,000
2023-08-30	70.800	71.400	70.800	71.000	71.000	48,000
2023-08-29	70.400	70.800	70.000	70.800	70.800	32,000
2023-08-28	69.800	70.500	69.800	70.400	70.400	24,000
2023-08-25	70.000	70.300	69.800	70.000	70.000	30,000
2023-08-24	69.800	70.000	69.500	69.900	69.900	14,000
2023-08-23	69.200	69.800	69.200	69.800	69.800	29,000
2023-08-22	70.000	70.000	69.000	69.600	69.600	19,000
2023-08-21	70.200	70.300	69.500	70.000	70.000	13,000
2023-08-18	69.100	69.400	69.100	69.400	69.400	12,000
2023-08-17	69.000	69.300	68.800	69.300	69.300	13,000
2023-08-16	69.800	69.800	69.400	69.500	69.500	10,000
2023-08-15	69.900	69.900	69.700	69.800	69.800	10,000
2023-08-14	69.400	70.000	69.400	69.900	69.900	12,000
2023-08-11	69.300	69.500	69.300	69.400	69.400	6,000
2023-08-10	69.800	69.800	69.300	69.300	69.300	31,000

← NewerPage 13 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.