Shinhsiung Natural Gas historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-09	69.900	69.900	69.600	69.700	69.700	14,000
2023-08-08	69.800	70.100	69.600	69.700	69.700	18,000
2023-08-07	70.000	70.200	69.900	70.100	70.100	85,000
2023-08-04	69.100	69.500	69.100	69.500	69.500	12,000
2023-08-03	69.300	69.300	69.300	69.300	69.300	0
2023-08-02	69.200	69.500	68.900	69.300	69.300	24,000
2023-08-01	69.200	69.200	69.000	69.200	69.200	12,000
2023-07-31	69.200	69.300	69.100	69.100	69.100	32,000
2023-07-28	68.800	69.300	68.600	69.300	69.300	36,000
2023-07-27	68.800	69.200	68.800	69.200	69.200	16,000
2023-07-26	68.800	68.900	68.800	68.800	68.800	13,000
2023-07-25	68.900	69.100	68.700	69.100	69.100	8,000
2023-07-24	69.000	69.000	68.700	68.900	68.900	33,000
2023-07-21	68.800	69.000	68.800	69.000	69.000	28,000
2023-07-20	68.900	69.200	68.900	68.900	68.900	17,000
2023-07-19	69.200	69.300	68.900	68.900	68.900	25,000
2023-07-18	69.200	69.200	68.800	69.000	69.000	64,000
2023-07-17	69.800	69.800	69.100	69.400	69.400	50,000
2023-07-14	70.000	70.000	69.600	69.800	69.800	34,000
2023-07-13	69.700	69.700	69.500	69.500	69.500	25,000
2023-07-12	70.500	70.500	69.500	69.600	69.600	14,000
2023-07-11	69.800	69.800	69.200	69.400	69.400	38,000
2023-07-10	69.600	69.600	69.500	69.500	69.500	34,000
2023-07-07	69.900	69.900	69.600	69.700	69.700	5,000
2023-07-06	69.900	69.900	69.700	69.700	69.700	38,000
2023-07-05	70.000	70.000	69.800	70.000	70.000	28,000
2023-07-04	69.900	69.900	69.700	69.900	69.900	71,000
2023-07-03	69.900	70.000	69.700	69.900	69.900	43,000
2023-06-30	70.000	70.000	70.000	70.000	70.000	11,000
2023-06-29	69.900	70.100	69.700	70.000	70.000	38,000
2023-06-28	69.800	69.900	69.800	69.800	69.800	5,000
2023-06-27	69.800	69.900	69.800	69.800	69.800	20,000
2023-06-26	70.000	70.000	69.700	69.800	69.800	45,000
2023-06-21	70.200	70.200	70.100	70.100	70.100	14,000
2023-06-20	70.200	70.300	70.100	70.200	70.200	29,000
2023-06-19	70.200	70.500	70.200	70.400	70.400	24,000
2023-06-16	70.100	70.200	70.000	70.200	70.200	32,000
2023-06-15	70.000	70.300	70.000	70.100	70.100	31,000
2023-06-14	70.200	70.200	69.900	70.000	70.000	45,000
2023-06-13	70.200	70.200	69.900	70.000	70.000	50,000
2023-06-12	70.300	70.300	69.900	69.900	69.900	69,000
2023-06-09	70.000	70.100	69.900	70.100	70.100	36,000
2023-06-08	70.300	70.300	70.100	70.100	70.100	27,000
2023-06-07	70.200	70.500	70.200	70.300	70.300	20,000
2023-06-06	70.100	70.600	70.100	70.300	70.300	21,000
2023-06-05	70.500	70.500	70.100	70.100	70.100	16,000
2023-06-02	70.100	70.700	70.000	70.200	70.200	40,000
2023-06-01	71.300	71.300	70.100	70.200	70.200	19,000
2023-05-31	70.200	70.400	70.100	70.100	70.100	12,000
2023-05-30	70.000	70.300	69.900	70.000	70.000	27,000
2023-05-29	70.800	70.800	69.900	69.900	69.900	105,000
2023-05-26	70.100	70.200	70.000	70.100	70.100	37,000
2023-05-25	70.300	70.600	70.100	70.200	70.200	33,000
2023-05-24	71.000	71.000	70.200	70.300	70.300	65,000
2023-05-23	71.000	71.000	70.200	70.400	70.400	27,000
2023-05-22	70.100	70.700	70.000	70.500	70.500	35,000
2023-05-19	70.000	70.700	70.000	70.100	70.100	39,000
2023-05-18	70.400	70.400	69.800	70.100	70.100	92,000
2023-05-17	70.200	70.800	70.100	70.400	70.400	27,000
2023-05-16	70.600	70.600	69.900	70.200	70.200	98,000

← NewerPage 14 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.