Shinhsiung Natural Gas historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-18	78.100	78.100	77.400	77.500	66.652	13,009
2022-05-17	78.000	78.000	77.300	77.500	66.652	11,629
2022-05-16	79.000	79.000	77.500	78.000	67.082	45,710
2022-05-13	78.000	78.000	75.600	76.900	66.136	38,210
2022-05-12	77.900	77.900	75.300	75.500	64.932	60,337
2022-05-11	78.000	78.000	76.900	77.900	66.996	19,851
2022-05-10	75.100	81.000	75.100	77.500	66.652	46,834
2022-05-09	78.000	78.100	77.500	77.500	66.652	54,193
2022-05-06	79.000	79.100	78.000	79.000	67.942	64,743
2022-05-05	79.800	80.500	79.800	80.000	68.802	30,202
2022-05-04	80.100	80.100	79.800	79.800	68.630	19,719
2022-05-03	80.700	82.300	80.600	81.100	69.748	44,343
2022-04-29	79.000	80.900	79.000	80.800	69.490	25,515
2022-04-28	79.500	79.600	78.500	79.000	67.942	66,043
2022-04-27	79.800	79.800	78.600	79.400	68.286	61,019
2022-04-26	79.800	80.000	79.700	79.900	68.716	40,687
2022-04-25	81.400	81.400	79.500	79.700	68.544	80,218
2022-04-22	84.000	84.000	82.100	82.500	70.952	37,381
2022-04-21	84.500	85.000	84.000	84.200	72.414	65,505
2022-04-20	82.200	83.900	82.000	83.400	71.726	40,467
2022-04-19	81.000	84.900	80.200	81.900	70.436	290,196
2022-04-18	80.500	82.000	79.700	79.900	68.716	99,338
2022-04-15	78.400	79.700	78.400	79.700	68.544	92,048
2022-04-14	80.000	81.000	78.000	78.400	67.426	157,603
2022-04-13	81.400	81.500	78.500	80.300	69.060	188,729
2022-04-12	88.000	88.000	80.600	81.400	70.006	304,670
2022-04-11	89.000	89.700	86.600	87.600	75.338	219,811
2022-04-08	86.900	88.900	86.400	87.900	75.596	214,556
2022-04-07	82.900	89.200	82.900	85.100	73.188	400,933
2022-04-06	82.500	82.500	81.000	81.500	69.748	56,045
2022-04-01	79.600	84.700	79.600	82.500	70.604	196,274
2022-03-31	79.000	80.500	78.800	79.700	68.207	74,519
2022-03-30	76.800	78.600	76.800	78.600	67.266	52,833
2022-03-29	75.200	78.000	75.000	76.800	65.726	68,457
2022-03-28	73.900	76.200	73.900	75.500	64.613	74,021
2022-03-25	73.100	73.800	73.000	73.300	62.730	59,583
2022-03-24	73.300	73.500	73.100	73.100	62.559	18,566
2022-03-23	73.000	73.100	72.800	73.000	62.474	45,813
2022-03-22	72.800	73.200	72.800	73.000	62.474	32,146
2022-03-21	72.600	73.300	72.600	72.800	62.302	27,942
2022-03-18	73.200	73.500	72.200	72.600	62.131	51,893
2022-03-17	73.500	73.700	73.000	73.100	62.559	56,560
2022-03-16	72.500	73.900	72.300	72.700	62.217	113,814
2022-03-15	72.000	72.000	70.700	70.900	60.676	38,354
2022-03-14	70.000	71.100	70.000	71.100	60.848	25,793
2022-03-11	69.400	70.000	69.400	69.700	59.649	12,823
2022-03-10	68.800	69.500	68.700	69.200	59.222	24,400
2022-03-09	68.000	69.300	68.000	68.400	58.537	19,946
2022-03-08	68.600	69.100	68.200	68.200	58.366	35,836
2022-03-07	71.000	71.000	68.200	68.600	58.708	71,905
2022-03-04	72.600	72.600	71.200	71.300	61.019	59,901
2022-03-03	70.900	72.500	70.900	72.500	62.046	70,183
2022-03-02	69.400	71.000	69.400	70.300	60.163	44,418
2022-03-01	68.200	70.000	68.200	69.600	59.564	44,238
2022-02-25	70.000	70.000	68.000	68.200	58.366	88,208
2022-02-24	72.400	72.400	68.000	68.100	58.280	120,289
2022-02-23	73.900	76.500	70.900	72.400	61.960	194,435
2022-02-22	66.300	69.900	66.300	69.900	59.821	77,800
2022-02-21	64.800	69.000	63.500	66.900	57.253	88,890
2022-02-18	63.500	65.500	63.000	64.800	55.456	57,023

← NewerPage 19 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.