Shinhsiung Natural Gas historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-17	62.000	63.000	62.000	62.700	53.659	13,094
2022-02-16	61.500	64.000	61.500	62.500	53.488	47,731
2022-02-15	61.000	61.500	61.000	61.500	52.632	26,533
2022-02-14	60.900	61.000	60.500	60.700	51.947	31,451
2022-02-11	60.500	60.700	60.500	60.600	51.862	16,583
2022-02-10	60.500	60.700	60.300	60.500	51.776	15,634
2022-02-09	60.100	60.500	60.100	60.500	51.776	32,226
2022-02-08	59.600	60.500	59.600	60.300	51.605	53,904
2022-02-07	58.500	59.900	58.500	59.600	51.006	12,364
2022-01-26	58.300	58.300	58.300	58.300	49.893	10,064
2022-01-25	58.100	58.300	58.000	58.100	49.722	85,562
2022-01-24	59.100	59.100	58.500	58.600	50.150	44,552
2022-01-21	59.900	60.000	59.000	59.100	50.578	67,339
2022-01-20	60.100	60.200	59.800	59.900	51.263	50,189
2022-01-19	60.000	60.400	59.700	60.100	51.434	20,939
2022-01-18	59.300	60.900	59.300	60.000	51.348	93,144
2022-01-17	58.100	58.900	58.100	58.900	50.407	50,395
2022-01-14	58.000	58.000	57.900	58.000	49.637	22,010
2022-01-13	58.000	58.000	57.900	58.000	49.637	35,318
2022-01-12	57.600	58.000	57.500	58.000	49.637	40,030
2022-01-11	57.700	57.800	57.500	57.500	49.209	9,845
2022-01-10	57.600	57.600	57.500	57.500	49.209	20,601
2022-01-07	58.400	58.500	57.800	57.800	49.465	21,487
2022-01-06	57.400	59.000	57.400	58.600	50.150	13,634
2022-01-05	57.000	57.300	57.000	57.300	49.037	16,292
2022-01-04	57.300	57.300	57.200	57.200	48.952	16,588
2022-01-03	57.000	57.200	56.900	57.200	48.952	26,211
2021-12-30	57.200	57.700	57.200	57.200	48.952	29,131
2021-12-29	57.200	57.500	56.600	57.200	48.952	48,489
2021-12-28	56.900	57.100	56.900	57.000	48.781	25,307
2021-12-27	56.800	56.900	56.700	56.900	48.695	47,932
2021-12-24	57.000	57.000	56.800	56.800	48.610	33,494
2021-12-23	56.700	56.800	56.700	56.800	48.610	11,658
2021-12-22	57.000	57.000	56.800	56.800	48.610	6,291
2021-12-21	56.800	56.800	56.700	56.700	48.524	16,435
2021-12-20	56.800	56.800	56.700	56.800	48.610	9,454
2021-12-17	57.100	57.100	56.700	56.700	48.524	23,262
2021-12-16	57.000	57.000	56.700	56.800	48.610	19,000
2021-12-15	56.700	57.000	56.700	56.700	48.524	21,120
2021-12-14	56.900	57.200	56.700	56.700	48.524	20,700
2021-12-13	56.500	57.000	56.500	56.800	48.610	66,690
2021-12-10	57.100	57.100	56.700	56.700	48.524	16,177
2021-12-09	57.000	57.100	57.000	57.100	48.866	9,109
2021-12-08	56.900	56.900	56.700	56.700	48.524	32,631
2021-12-07	57.000	57.100	56.800	56.900	48.695	24,464
2021-12-06	56.800	57.000	56.800	57.000	48.781	11,020
2021-12-03	56.700	56.800	56.700	56.800	48.610	7,495
2021-12-02	56.800	56.800	56.500	56.500	48.353	31,823
2021-12-01	56.600	56.800	56.600	56.800	48.610	6,936
2021-11-30	56.700	57.100	56.400	56.400	48.267	12,787
2021-11-29	56.800	56.800	56.300	56.800	48.610	15,037
2021-11-26	57.000	57.000	56.700	56.700	48.524	23,575
2021-11-25	57.000	57.000	57.000	57.000	48.781	6,369
2021-11-24	57.000	57.000	57.000	57.000	48.781	15,649
2021-11-23	57.000	57.000	56.800	56.900	48.695	17,341
2021-11-22	57.500	57.500	56.600	56.900	48.695	29,422
2021-11-19	57.000	57.000	56.800	56.800	48.610	7,889
2021-11-18	57.000	57.500	57.000	57.200	48.952	36,953
2021-11-17	57.500	57.500	57.000	57.000	48.781	47,332
2021-11-16	56.800	57.200	56.800	57.000	48.781	27,670

← NewerPage 20 of 21 · 1,218 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.