Shinhsiung Natural Gas historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-10	70.500	71.000	70.400	70.400	69.627	34,225
2023-02-09	70.600	70.900	70.500	70.700	69.924	27,729
2023-02-08	70.800	71.000	70.200	70.900	70.122	50,429
2023-02-07	70.500	71.000	70.300	71.000	70.221	34,204
2023-02-06	71.400	71.400	70.300	70.400	69.627	47,107
2023-02-03	69.900	71.000	69.700	70.400	69.627	24,601
2023-02-02	70.600	70.700	70.200	70.500	69.726	48,015
2023-02-01	70.300	70.600	70.000	70.500	69.726	55,430
2023-01-31	69.300	69.800	69.200	69.800	69.034	48,724
2023-01-30	68.600	69.300	68.600	69.200	68.441	38,977
2023-01-17	68.000	68.500	68.000	68.500	67.748	25,501
2023-01-16	67.700	68.600	67.500	68.300	67.551	30,696
2023-01-13	68.100	68.100	67.900	68.000	67.254	13,137
2023-01-12	68.500	69.700	67.900	68.100	67.353	19,851
2023-01-11	68.300	68.300	67.800	68.100	67.353	10,590
2023-01-10	68.200	68.500	67.900	67.900	67.155	33,355
2023-01-09	67.500	68.000	67.500	68.000	67.254	34,292
2023-01-06	67.100	67.800	67.100	67.400	66.660	21,237
2023-01-05	67.400	67.700	67.400	67.500	66.759	25,347
2023-01-04	66.700	67.500	66.700	67.400	66.660	46,813
2023-01-03	65.400	66.800	65.400	66.700	65.968	46,223
2022-12-30	67.000	67.100	66.800	67.000	66.265	24,518
2022-12-29	67.800	67.900	66.600	66.800	66.067	26,322
2022-12-28	66.800	66.800	66.300	66.600	65.869	16,799
2022-12-27	66.800	66.800	66.600	66.800	66.067	12,560
2022-12-26	66.000	66.300	65.800	66.200	65.474	11,278
2022-12-23	66.500	66.800	66.500	66.800	66.067	13,505
2022-12-22	65.900	66.500	65.900	66.300	65.572	8,404
2022-12-21	66.200	66.200	65.700	65.900	65.177	26,789
2022-12-20	68.000	68.500	66.200	66.200	65.474	31,492
2022-12-19	66.600	66.700	66.200	66.500	65.770	10,266
2022-12-16	65.700	66.600	65.700	66.600	65.869	19,623
2022-12-15	66.100	67.800	66.100	67.800	67.056	11,999
2022-12-14	66.300	66.800	65.600	66.600	65.869	19,336
2022-12-13	66.200	66.500	66.200	66.400	65.671	12,824
2022-12-12	65.000	66.900	65.000	66.500	65.770	17,122
2022-12-09	66.100	66.200	65.800	66.200	65.474	6,268
2022-12-08	65.900	66.000	65.500	66.000	65.276	17,142
2022-12-07	67.400	67.400	65.000	65.900	65.177	46,611
2022-12-06	68.000	69.800	67.400	67.400	66.660	49,676
2022-12-05	68.000	68.400	67.500	68.100	67.353	38,693
2022-12-02	69.000	69.000	68.000	68.400	67.649	35,613
2022-12-01	68.000	68.300	67.600	68.300	67.551	189,747
2022-11-30	65.200	67.000	65.200	66.900	66.166	64,373
2022-11-29	65.000	65.000	64.200	65.000	64.287	43,805
2022-11-28	64.000	64.500	63.800	64.200	63.496	27,039
2022-11-25	64.100	64.200	63.700	64.000	63.298	30,660
2022-11-24	63.900	64.000	63.600	63.700	63.001	33,585
2022-11-23	63.500	63.700	63.300	63.600	62.902	46,978
2022-11-22	63.000	63.600	62.900	63.400	62.704	34,932
2022-11-21	62.900	63.500	62.800	62.900	62.210	24,543
2022-11-18	63.000	63.000	62.600	62.900	62.210	30,727
2022-11-17	63.000	63.000	62.700	62.900	62.210	35,601
2022-11-16	62.700	63.000	62.600	63.000	62.309	57,631
2022-11-15	62.900	62.900	62.600	62.700	62.012	60,120
2022-11-14	63.000	63.000	62.800	62.900	62.210	54,578
2022-11-11	63.200	63.400	62.700	63.000	62.309	48,519
2022-11-10	62.800	63.000	62.700	62.700	62.012	24,201
2022-11-09	62.500	63.300	62.500	63.300	62.605	34,836
2022-11-08	63.000	63.000	62.000	62.500	61.814	65,322

← NewerPage 16 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.