Shinhsiung Natural Gas historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-15	71.500	71.500	70.500	70.600	70.600	68,000
2023-05-12	71.900	71.900	71.500	71.500	71.500	24,000
2023-05-11	72.600	72.600	71.700	71.800	71.800	59,000
2023-05-10	71.900	72.800	71.900	72.000	72.000	90,000
2023-05-09	71.500	72.000	71.500	71.800	71.800	41,000
2023-05-08	71.300	71.600	71.200	71.400	71.400	54,000
2023-05-05	71.100	71.500	70.900	71.200	71.200	38,000
2023-05-04	70.500	71.200	70.400	71.200	71.200	30,000
2023-05-03	70.600	70.800	70.500	70.600	70.600	21,000
2023-05-02	70.500	70.900	70.500	70.800	70.800	31,000
2023-04-28	70.600	71.700	70.500	70.500	70.500	39,000
2023-04-27	71.700	71.700	69.600	70.300	70.300	32,000
2023-04-26	70.000	70.400	69.800	70.000	70.000	70,000
2023-04-25	70.800	70.900	70.400	70.500	70.500	37,000
2023-04-24	70.700	70.800	70.400	70.700	70.700	70,000
2023-04-21	71.000	71.200	70.400	71.200	71.200	61,000
2023-04-20	71.100	71.300	70.800	70.800	70.800	46,000
2023-04-19	71.400	71.400	71.000	71.100	71.100	34,000
2023-04-18	70.900	71.400	70.900	71.300	71.300	22,000
2023-04-17	71.700	71.900	70.800	70.900	70.900	60,000
2023-04-14	71.100	71.100	70.800	70.800	70.800	32,000
2023-04-13	70.800	71.100	70.600	70.800	70.800	48,000
2023-04-12	72.000	72.300	71.100	71.200	71.200	39,000
2023-04-11	71.000	72.000	70.800	71.500	71.500	41,000
2023-04-10	71.100	71.500	70.000	71.100	71.100	190,000
2023-04-07	72.100	72.200	71.500	71.600	71.600	44,000
2023-04-06	72.600	73.200	72.100	72.100	72.100	65,000
2023-03-31	72.000	72.400	71.900	72.000	72.000	29,000
2023-03-30	71.000	71.100	70.600	71.100	71.100	40,000
2023-03-29	70.700	71.900	70.700	71.300	71.300	35,000
2023-03-28	70.900	70.900	70.300	70.700	70.700	72,000
2023-03-27	72.000	72.000	71.000	71.100	71.100	105,000
2023-03-24	72.100	72.400	72.000	72.000	72.000	68,000
2023-03-23	73.000	73.000	72.500	72.900	72.100	71,000
2023-03-22	72.600	73.100	72.000	73.000	72.199	83,000
2023-03-21	73.100	73.300	72.000	73.100	72.298	60,000
2023-03-20	73.200	73.700	72.600	72.600	71.803	68,000
2023-03-17	72.900	73.500	72.300	73.200	72.397	34,167
2023-03-16	73.400	73.600	72.200	72.600	71.803	105,264
2023-03-15	73.700	74.500	73.500	73.700	72.891	42,324
2023-03-14	74.000	74.000	73.500	73.700	72.891	48,400
2023-03-13	75.200	75.200	72.800	74.000	73.188	113,499
2023-03-10	75.700	75.700	74.900	75.200	74.375	122,393
2023-03-09	73.000	78.000	73.000	75.500	74.672	156,342
2023-03-08	72.000	72.200	71.700	72.200	71.408	50,580
2023-03-07	71.700	71.800	71.300	71.800	71.012	39,514
2023-03-06	71.500	72.000	71.300	71.600	70.814	92,050
2023-03-03	72.400	72.400	71.400	71.500	70.715	43,143
2023-03-02	72.400	72.400	71.200	71.400	70.617	68,128
2023-03-01	71.800	72.400	71.800	72.000	71.210	69,977
2023-02-24	71.000	71.700	71.000	71.700	70.913	55,516
2023-02-23	70.600	72.400	70.500	70.800	70.023	62,405
2023-02-22	70.700	70.700	70.200	70.400	69.627	62,278
2023-02-21	70.600	70.800	70.400	70.600	69.825	36,701
2023-02-20	70.000	70.600	70.000	70.400	69.627	25,924
2023-02-17	70.500	70.600	70.300	70.500	69.726	36,634
2023-02-16	71.800	71.800	70.000	70.400	69.627	45,867
2023-02-15	70.300	70.500	70.200	70.500	69.726	28,261
2023-02-14	70.900	71.300	70.200	70.400	69.627	46,131
2023-02-13	70.300	71.000	70.100	70.900	70.122	44,225

← NewerPage 15 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.