Shinhsiung Natural Gas historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	43.100	43.250	43.000	43.150	43.150	47,010
2026-01-14	43.050	43.100	43.000	43.050	43.050	31,002
2026-01-13	43.000	43.000	42.800	42.950	42.950	66,336
2026-01-12	43.200	43.200	42.800	43.000	43.000	72,854
2026-01-09	43.300	43.300	42.800	43.200	43.200	68,672
2026-01-08	44.000	44.000	43.100	43.300	43.300	54,232
2026-01-07	43.300	43.300	42.900	43.000	43.000	103,575
2026-01-06	43.700	43.800	43.300	43.300	43.300	144,187
2026-01-05	44.200	44.200	43.800	43.900	43.900	61,468
2026-01-02	43.850	44.500	43.850	44.000	44.000	6,200
2025-12-31	45.000	45.000	44.000	44.300	44.300	33,670
2025-12-30	44.250	44.300	44.200	44.300	44.300	20,081
2025-12-29	44.900	44.900	44.400	44.450	44.450	81,082
2025-12-26	44.650	44.700	44.650	44.650	44.650	24,012
2025-12-24	44.650	44.700	44.600	44.650	44.650	26,007
2025-12-23	45.000	45.050	44.600	44.650	44.650	42,000
2025-12-22	44.900	45.250	44.900	45.000	45.000	52,150
2025-12-19	44.500	44.900	44.300	44.900	44.900	36,000
2025-12-18	44.550	44.600	44.500	44.500	44.500	20,286
2025-12-17	44.300	44.600	44.300	44.550	44.550	62,050
2025-12-16	44.300	44.350	44.300	44.300	44.300	14,701
2025-12-15	44.500	44.500	44.250	44.350	44.350	42,290
2025-12-12	43.900	45.500	43.900	44.300	44.300	30,587
2025-12-11	43.900	44.300	43.900	44.000	44.000	39,500
2025-12-10	44.350	44.350	43.200	43.900	43.900	73,464
2025-12-09	44.550	44.550	44.300	44.400	44.400	38,040
2025-12-08	44.800	44.800	44.500	44.550	44.550	42,030
2025-12-05	44.950	44.950	44.800	44.800	44.800	38,173
2025-12-04	44.850	45.050	44.850	44.900	44.900	53,031
2025-12-03	45.000	45.000	44.700	44.850	44.850	42,407
2025-12-02	45.200	45.200	44.650	45.000	45.000	69,049
2025-12-01	44.500	45.350	44.500	45.200	45.200	185,219
2025-11-28	43.400	44.500	43.400	44.500	44.500	117,120
2025-11-27	43.050	43.150	43.050	43.150	43.150	25,000
2025-11-26	42.950	43.300	42.950	43.100	43.100	34,038
2025-11-25	43.100	43.100	42.550	42.950	42.950	66,294
2025-11-24	43.100	43.300	42.900	43.100	43.100	38,020
2025-11-21	43.800	43.950	43.350	43.400	43.400	96,003
2025-11-20	43.750	44.050	43.750	43.900	43.900	56,100
2025-11-19	43.950	44.100	43.350	43.750	43.750	82,000
2025-11-18	44.100	44.200	43.750	43.950	43.950	50,224
2025-11-17	44.100	44.150	44.000	44.100	44.100	63,028
2025-11-14	43.350	44.400	43.200	44.000	44.000	50,032
2025-11-13	44.000	44.500	43.750	43.850	43.850	157,740
2025-11-12	43.100	43.900	42.800	43.700	43.700	90,890
2025-11-11	42.700	43.200	42.550	42.800	42.800	78,162
2025-11-10	42.650	42.700	42.500	42.650	42.650	74,046
2025-11-07	43.500	43.500	42.300	42.650	42.650	88,850
2025-11-06	44.000	44.000	43.500	43.600	43.600	46,588
2025-11-05	44.450	44.450	42.750	43.600	43.600	156,020
2025-11-04	43.000	45.150	43.000	44.450	44.450	407,542
2025-11-03	40.650	42.950	40.650	42.850	42.850	286,549
2025-10-31	40.650	41.950	40.600	40.650	40.650	70,262
2025-10-30	40.650	40.700	40.500	40.650	40.650	56,258
2025-10-29	40.650	40.800	40.600	40.650	40.650	39,035
2025-10-28	40.650	40.700	40.500	40.700	40.700	57,225
2025-10-27	40.500	40.650	40.500	40.550	40.550	93,777
2025-10-23	40.350	40.500	40.250	40.500	40.500	17,372
2025-10-22	40.400	40.400	40.300	40.350	40.350	39,204
2025-10-21	40.350	40.400	40.200	40.400	40.400	74,381

← NewerPage 4 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.