Shinhsiung Natural Gas historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	40.100	40.400	39.850	40.400	40.400	162,000
2026-04-22	40.550	40.550	39.900	40.500	40.500	156,281
2026-04-21	40.550	40.750	40.400	40.550	40.550	127,011
2026-04-20	41.450	41.800	40.750	40.750	40.750	157,135
2026-04-17	41.500	41.900	41.450	41.750	41.750	194,762
2026-04-16	41.000	41.800	40.750	41.500	41.500	415,403
2026-04-15	39.900	41.000	39.500	41.000	41.000	757,430
2026-04-14	40.400	40.400	39.750	40.150	40.150	166,178
2026-04-13	40.350	40.400	39.550	40.250	40.250	249,474
2026-04-10	40.300	40.350	39.800	40.350	40.350	220,089
2026-04-09	40.550	40.550	40.000	40.350	40.350	245,065
2026-04-08	40.400	40.700	40.300	40.500	40.500	184,007
2026-04-07	41.000	41.250	40.500	41.000	41.000	107,114
2026-04-02	40.500	40.600	40.400	40.550	40.550	50,003
2026-04-01	41.100	41.100	40.400	40.500	40.500	92,673
2026-03-31	40.850	40.850	40.200	40.400	40.400	221,201
2026-03-30	41.750	41.750	40.850	40.850	40.850	77,050
2026-03-27	41.650	41.850	41.100	41.150	41.150	79,082
2026-03-26	41.700	41.700	41.100	41.150	41.150	133,013
2026-03-25	42.100	42.900	42.100	42.400	40.900	145,051
2026-03-24	42.500	42.550	40.500	42.150	40.659	212,025
2026-03-23	43.900	45.400	42.800	42.850	41.334	422,026
2026-03-20	43.400	43.700	42.500	42.500	40.997	232,181
2026-03-19	44.000	44.150	42.300	43.600	43.600	578,725
2026-03-18	42.050	42.300	41.950	42.000	42.000	175,084
2026-03-17	42.300	42.300	41.850	42.050	42.050	194,013
2026-03-16	41.850	42.850	41.800	42.500	42.500	279,100
2026-03-13	43.300	44.800	41.800	42.050	42.050	684,423
2026-03-12	41.700	43.750	41.650	42.200	42.200	638,935
2026-03-11	42.100	42.500	40.400	41.700	41.700	1,126,076
2026-03-10	44.100	44.100	44.100	44.100	44.100	558,077
2026-03-09	47.850	48.950	47.000	48.950	48.950	2,688,664
2026-03-06	46.500	50.100	44.500	44.500	44.500	2,680,371
2026-03-05	45.100	47.200	42.950	47.000	47.000	1,692,200
2026-03-04	42.200	46.250	42.150	44.200	44.200	1,417,334
2026-03-03	42.000	43.000	41.500	42.050	42.050	125,294
2026-03-02	41.650	41.650	40.950	41.150	41.150	79,574
2026-02-26	41.150	41.300	41.100	41.150	41.150	57,200
2026-02-25	41.450	41.450	41.100	41.150	41.150	149,053
2026-02-24	41.300	41.650	41.250	41.450	41.450	83,387
2026-02-23	41.800	41.800	41.100	41.350	41.350	128,262
2026-02-11	41.800	42.200	41.800	41.800	41.800	95,000
2026-02-10	41.750	41.800	41.550	41.800	41.800	36,000
2026-02-09	41.200	41.800	41.200	41.750	41.750	14,000
2026-02-06	41.700	41.700	41.100	41.200	41.200	43,118
2026-02-05	42.000	42.000	41.500	41.700	41.700	51,000
2026-02-04	41.800	41.900	41.600	41.650	41.650	42,629
2026-02-03	41.800	41.850	41.700	41.750	41.750	46,060
2026-02-02	41.850	42.150	41.650	41.800	41.800	75,025
2026-01-30	42.300	42.300	41.500	41.850	41.850	96,026
2026-01-29	42.400	42.500	42.250	42.500	42.500	60,453
2026-01-28	42.400	42.650	42.400	42.500	42.500	30,000
2026-01-27	42.600	42.600	42.400	42.550	42.550	59,001
2026-01-26	43.000	43.000	42.700	42.750	42.750	51,031
2026-01-23	42.750	42.800	42.700	42.700	42.700	34,888
2026-01-22	42.700	42.850	42.700	42.850	42.850	21,042
2026-01-21	42.800	42.800	42.650	42.750	42.750	30,835
2026-01-20	42.700	42.850	42.700	42.800	42.800	59,800
2026-01-19	42.950	43.150	42.600	42.850	42.850	119,756
2026-01-16	43.150	43.300	43.100	43.150	43.150	28,000

← NewerPage 3 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.