Shinhsiung Natural Gas historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	39.250	39.250	38.500	38.850	38.850	178,088
2026-07-17	40.000	40.000	39.000	39.250	39.250	84,003
2026-07-16	39.250	39.400	39.250	39.400	39.400	26,005
2026-07-15	39.100	39.500	39.000	39.050	39.050	39,006
2026-07-14	38.850	39.500	38.850	38.900	38.900	50,088
2026-07-13	39.600	39.600	38.600	39.100	39.100	114,001
2026-07-10	39.150	39.150	39.150	39.150	39.150	0
2026-07-09	39.050	39.300	38.900	39.150	39.150	35,012
2026-07-08	39.450	39.450	38.800	39.000	39.000	176,100
2026-07-07	40.450	40.450	39.300	39.350	39.350	144,151
2026-07-06	40.150	41.100	40.150	40.450	40.450	66,050
2026-07-03	39.900	41.100	39.750	40.450	40.450	147,002
2026-07-02	41.450	41.450	39.900	39.900	39.900	194,408
2026-07-01	41.650	42.000	41.550	41.550	41.550	64,004
2026-06-30	41.900	42.050	41.700	41.700	41.700	161,059
2026-06-29	41.750	42.050	41.500	42.050	42.050	180,025
2026-06-26	41.500	42.000	41.500	41.750	41.750	75,058
2026-06-25	41.650	41.750	40.850	41.750	41.750	249,500
2026-06-24	41.800	42.050	41.750	41.750	41.750	68,023
2026-06-23	42.000	42.350	41.900	42.100	42.100	143,350
2026-06-22	42.150	42.200	41.750	42.100	42.100	93,106
2026-06-18	41.850	42.150	41.750	42.150	42.150	174,001
2026-06-17	41.850	42.300	41.850	42.150	42.150	105,000
2026-06-16	41.900	41.950	41.600	41.950	41.950	143,000
2026-06-15	41.650	42.050	41.300	41.900	41.900	154,000
2026-06-12	41.850	41.950	41.650	41.950	41.950	125,502
2026-06-11	42.000	42.000	41.400	41.850	41.850	138,121
2026-06-10	41.200	41.700	41.100	41.600	41.600	65,004
2026-06-09	41.250	42.000	41.250	41.600	41.600	138,124
2026-06-08	41.500	41.600	40.800	41.250	41.250	175,054
2026-06-05	42.250	42.850	42.000	42.450	42.450	251,025
2026-06-04	41.200	42.700	41.200	42.300	42.300	385,493
2026-06-03	40.900	41.000	40.650	41.000	41.000	357,628
2026-06-02	40.800	41.000	40.750	40.950	40.950	178,026
2026-06-01	40.850	40.900	40.600	40.900	40.900	269,437
2026-05-29	40.800	40.850	40.500	40.850	40.850	270,021
2026-05-28	40.800	40.800	40.300	40.800	40.800	330,253
2026-05-27	40.600	40.750	40.400	40.700	40.700	280,787
2026-05-26	40.550	40.650	40.300	40.650	40.650	357,674
2026-05-25	40.300	40.600	40.000	40.600	40.600	246,380
2026-05-22	40.350	40.600	40.100	40.600	40.600	270,344
2026-05-21	40.300	40.700	40.200	40.700	40.700	223,665
2026-05-20	40.050	40.650	40.000	40.650	40.650	121,019
2026-05-19	40.500	40.750	40.450	40.550	40.550	74,150
2026-05-18	40.300	40.500	40.000	40.500	40.500	155,338
2026-05-15	40.400	40.400	39.700	40.250	40.250	184,523
2026-05-14	39.050	40.050	38.650	40.050	40.050	279,359
2026-05-13	39.700	39.700	38.750	39.350	39.350	325,130
2026-05-12	38.550	39.100	38.500	39.100	39.100	320,653
2026-05-11	39.000	39.000	38.500	38.800	38.800	286,407
2026-05-08	39.100	39.200	38.800	39.200	39.200	63,112
2026-05-07	38.850	39.100	38.500	39.100	39.100	121,000
2026-05-06	39.300	39.300	38.900	38.950	38.950	270,240
2026-05-05	39.400	39.500	39.150	39.500	39.500	82,070
2026-05-04	39.450	39.650	39.300	39.400	39.400	123,005
2026-04-30	39.950	40.050	39.450	39.450	39.450	85,499
2026-04-29	39.800	39.950	39.750	39.750	39.750	30,062
2026-04-28	39.850	39.850	39.500	39.800	39.800	79,232
2026-04-27	39.800	39.950	39.250	39.850	39.850	163,493
2026-04-24	40.050	40.200	39.650	39.950	39.950	164,012

← NewerPage 2 of 21 · 1,220 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.