Shinhsiung Natural Gas historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-11	78.300	80.000	78.300	79.800	68.630	61,532
2022-08-10	78.200	78.300	78.100	78.300	67.340	37,506
2022-08-09	78.000	78.500	78.000	78.400	67.426	41,916
2022-08-08	78.300	79.000	78.200	78.500	67.512	103,094
2022-08-05	77.700	78.400	77.400	78.200	67.254	54,472
2022-08-04	78.100	78.200	76.700	77.300	66.480	82,723
2022-08-03	78.300	78.600	77.800	78.000	67.082	64,400
2022-08-02	79.400	79.400	78.400	78.400	67.426	113,625
2022-08-01	79.500	79.600	79.300	79.400	68.286	35,105
2022-07-29	80.000	80.000	79.100	79.500	68.372	70,732
2022-07-28	80.000	80.000	79.900	79.900	68.716	66,774
2022-07-27	80.100	80.200	79.800	80.000	68.802	45,315
2022-07-26	80.500	80.500	80.100	80.200	68.974	39,711
2022-07-25	80.100	80.500	80.100	80.200	68.974	32,964
2022-07-22	80.000	80.100	79.600	80.100	68.888	65,704
2022-07-21	79.700	80.100	79.700	80.100	68.888	17,378
2022-07-20	79.300	80.300	79.200	80.100	68.888	27,643
2022-07-19	80.000	80.300	79.000	80.000	68.802	53,228
2022-07-18	78.500	79.000	78.500	79.000	67.942	27,817
2022-07-15	78.500	79.500	78.500	78.800	67.770	42,793
2022-07-14	78.400	79.500	78.400	78.500	67.512	39,402
2022-07-13	78.300	79.000	78.200	78.500	67.512	60,784
2022-07-12	79.000	79.000	78.200	78.300	67.340	55,088
2022-07-11	78.200	80.000	78.200	79.000	67.942	30,745
2022-07-08	80.000	81.000	79.300	79.300	68.200	34,423
2022-07-07	80.000	81.000	79.700	79.700	68.544	55,560
2022-07-06	80.500	81.200	80.100	80.400	69.146	51,939
2022-07-05	81.500	82.000	81.500	82.000	70.522	12,103
2022-07-04	83.200	85.000	81.500	81.800	70.350	66,275
2022-07-01	83.800	87.000	82.000	83.300	71.640	102,920
2022-06-30	82.800	83.700	82.100	83.500	71.812	27,039
2022-06-29	84.100	84.100	82.500	83.700	71.984	33,715
2022-06-28	83.200	84.200	82.200	83.400	71.726	58,513
2022-06-27	80.500	82.800	80.200	82.000	70.522	63,640
2022-06-24	80.200	80.500	80.100	80.100	68.888	27,323
2022-06-23	80.200	80.500	79.900	79.900	68.716	37,035
2022-06-22	80.900	80.900	80.100	80.200	68.974	28,131
2022-06-21	80.000	81.000	80.000	80.700	69.404	42,938
2022-06-20	80.600	80.700	80.000	80.000	68.802	43,150
2022-06-17	79.900	80.700	79.900	80.600	69.318	21,165
2022-06-16	81.500	81.600	80.600	80.600	69.318	32,108
2022-06-15	81.000	81.200	80.500	81.200	69.834	21,918
2022-06-14	81.500	82.000	81.000	81.600	70.178	34,584
2022-06-13	81.600	81.800	81.500	81.500	70.092	27,451
2022-06-10	82.500	82.500	81.200	81.600	70.178	14,378
2022-06-09	80.900	81.500	80.900	81.000	69.662	37,549
2022-06-08	82.500	82.500	80.500	80.900	69.576	53,458
2022-06-07	82.400	82.600	81.600	82.300	70.780	41,571
2022-06-06	81.800	83.200	81.400	82.400	70.866	76,460
2022-06-02	81.500	82.000	81.100	81.800	70.350	63,908
2022-06-01	78.300	81.500	78.300	81.000	69.662	108,405
2022-05-31	77.300	78.300	77.000	78.300	67.340	16,669
2022-05-30	76.300	76.400	76.000	76.400	65.706	18,976
2022-05-27	77.000	77.000	76.000	76.100	65.448	70,265
2022-05-26	77.500	77.500	76.400	76.400	65.706	29,851
2022-05-25	76.500	76.500	76.200	76.400	65.706	25,867
2022-05-24	76.400	76.600	76.400	76.400	65.706	11,620
2022-05-23	76.700	76.700	76.300	76.500	65.792	30,054
2022-05-20	77.200	77.200	76.600	76.600	65.878	6,178
2022-05-19	75.200	77.100	75.200	77.100	66.308	26,878

← NewerPage 18 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.