Shinhsiung Natural Gas historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-07	62.200	64.800	62.200	62.900	62.210	52,327
2022-11-04	63.000	63.000	62.700	62.800	62.111	21,686
2022-11-03	63.000	63.800	62.600	63.300	62.605	37,387
2022-11-02	64.000	64.200	63.300	63.900	63.199	34,906
2022-11-01	64.700	65.000	64.000	64.100	63.397	26,205
2022-10-31	65.000	65.000	64.300	64.600	63.891	18,094
2022-10-28	63.800	64.900	63.800	64.800	64.089	17,115
2022-10-27	64.000	64.000	62.500	63.800	63.100	29,733
2022-10-26	63.500	63.500	61.700	62.700	62.012	26,746
2022-10-25	62.000	63.500	61.100	63.500	62.803	49,586
2022-10-24	61.700	62.100	61.700	62.000	61.320	38,941
2022-10-21	61.400	62.000	61.000	61.600	60.924	24,326
2022-10-20	61.500	61.500	60.500	61.400	60.726	37,992
2022-10-19	63.200	63.200	61.600	62.200	61.517	46,904
2022-10-18	63.100	63.700	63.000	63.700	63.001	26,072
2022-10-17	66.000	66.000	63.200	63.600	62.902	78,510
2022-10-14	66.800	66.900	66.300	66.600	65.869	63,391
2022-10-13	68.300	68.300	65.900	66.900	66.166	54,606
2022-10-12	68.400	68.800	68.300	68.800	68.045	64,635
2022-10-11	69.000	69.100	68.300	68.400	67.649	20,016
2022-10-07	69.100	69.100	68.200	68.700	67.946	39,023
2022-10-06	69.100	69.100	69.100	69.100	68.342	6,319
2022-10-05	69.000	69.500	69.000	69.100	68.342	49,863
2022-10-04	70.200	70.200	69.200	69.400	68.638	41,279
2022-10-03	69.800	70.000	69.600	69.800	69.034	26,290
2022-09-30	69.400	69.800	69.400	69.800	69.034	28,562
2022-09-29	68.700	70.300	68.400	69.400	68.638	41,580
2022-09-28	69.400	69.600	68.200	68.400	67.649	58,604
2022-09-27	70.200	70.300	69.100	70.200	69.430	53,120
2022-09-26	72.900	72.900	70.000	70.200	69.430	87,946
2022-09-23	73.800	73.800	72.900	72.900	72.100	50,643
2022-09-22	73.800	74.000	73.700	73.800	72.990	13,643
2022-09-21	74.500	74.500	74.000	74.400	73.584	20,777
2022-09-20	74.500	75.000	74.400	74.500	73.682	30,547
2022-09-19	74.500	74.900	74.200	74.500	73.682	40,722
2022-09-16	75.500	75.500	74.900	75.200	74.375	40,749
2022-09-15	76.000	76.000	75.200	75.200	74.375	45,020
2022-09-14	76.000	76.000	75.100	75.200	74.375	35,571
2022-09-13	76.500	76.500	75.700	75.700	74.869	80,288
2022-09-12	76.800	76.800	76.200	76.400	75.562	84,444
2022-09-08	77.000	77.000	76.200	76.700	75.858	86,141
2022-09-07	74.000	77.400	73.600	76.300	75.463	296,891
2022-09-06	84.300	84.900	83.700	84.000	72.242	170,381
2022-09-05	83.700	84.500	83.700	84.300	72.500	92,032
2022-09-02	84.000	85.000	83.300	83.700	71.984	83,267
2022-09-01	84.100	84.900	83.200	84.000	72.242	65,815
2022-08-31	82.600	84.800	82.500	83.900	72.156	74,153
2022-08-30	81.900	82.400	81.900	82.200	70.694	75,422
2022-08-29	81.600	83.000	81.600	81.900	70.436	71,421
2022-08-26	82.600	82.600	81.800	82.000	70.522	81,893
2022-08-25	81.900	81.900	81.700	81.800	70.350	27,161
2022-08-24	82.000	82.500	81.800	81.800	70.350	39,428
2022-08-23	81.100	82.000	81.100	82.000	70.522	41,405
2022-08-22	81.500	82.500	80.900	81.600	70.178	64,500
2022-08-19	81.900	82.500	81.900	81.900	70.436	36,393
2022-08-18	81.800	82.000	81.800	82.000	70.522	32,207
2022-08-17	82.500	82.500	81.800	82.000	70.522	45,011
2022-08-16	81.300	82.000	81.300	81.900	70.436	58,543
2022-08-15	80.700	81.500	80.700	81.300	69.920	77,385
2022-08-12	80.000	82.800	79.900	80.700	69.404	89,022

← NewerPage 17 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.