Shinhsiung Natural Gas historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-20	40.250	40.400	40.200	40.400	40.400	22,108
2025-10-17	40.300	40.450	40.150	40.450	40.450	35,899
2025-10-16	40.500	40.500	40.350	40.500	40.500	20,002
2025-10-15	40.300	40.550	40.300	40.500	40.500	15,745
2025-10-14	40.550	40.600	40.000	40.500	40.500	53,980
2025-10-13	40.500	40.800	40.450	40.800	40.800	31,072
2025-10-09	40.700	40.950	40.650	40.950	40.950	14,004
2025-10-08	40.900	41.000	40.650	41.000	41.000	25,000
2025-10-07	40.700	40.950	40.600	40.950	40.950	54,099
2025-10-03	41.000	41.000	40.850	40.850	40.850	19,108
2025-10-02	41.000	41.000	41.000	41.000	41.000	0
2025-10-01	40.950	41.000	40.750	41.000	41.000	29,366
2025-09-30	41.000	41.000	40.750	40.950	40.950	27,299
2025-09-29	41.000	41.000	41.000	41.000	41.000	0
2025-09-26	40.750	41.000	40.650	41.000	41.000	37,250
2025-09-25	41.000	41.000	40.700	41.000	41.000	30,000
2025-09-24	41.100	41.100	41.000	41.000	41.000	8,000
2025-09-23	40.700	41.100	40.650	41.100	41.100	45,000
2025-09-22	41.100	41.100	41.100	41.100	41.100	12,061
2025-09-19	40.900	41.250	40.600	41.250	41.250	18,360
2025-09-18	41.000	41.050	40.850	41.000	41.000	114,044
2025-09-17	41.250	41.250	41.050	41.150	41.150	28,264
2025-09-16	41.150	41.200	41.150	41.200	41.200	45,080
2025-09-15	41.300	41.300	41.100	41.250	41.250	8,260
2025-09-12	41.300	41.300	41.200	41.300	41.300	49,055
2025-09-11	41.500	41.500	41.300	41.300	41.300	19,000
2025-09-10	41.500	41.500	41.250	41.400	41.400	23,000
2025-09-09	41.300	41.450	41.300	41.450	41.450	27,100
2025-09-08	41.065	41.162	41.017	41.162	41.162	63,262
2025-09-05	40.823	41.162	40.823	40.968	40.968	15,472
2025-09-04	40.823	41.065	40.726	41.065	41.065	8,405
2025-09-03	40.823	40.871	40.774	40.774	40.774	23,691
2025-09-02	42.000	42.050	41.950	41.950	41.950	39,000
2025-09-01	42.000	42.000	41.900	41.950	41.950	24,000
2025-08-29	41.700	41.900	41.700	41.850	41.850	26,000
2025-08-28	41.900	41.950	41.800	41.850	41.850	28,399
2025-08-27	42.000	42.050	41.650	41.850	41.850	63,004
2025-08-26	42.150	42.150	42.050	42.100	42.100	20,000
2025-08-25	42.300	42.300	42.150	42.150	42.150	41,000
2025-08-22	42.750	43.000	42.250	42.250	42.250	22,062
2025-08-21	42.150	42.450	42.100	42.400	42.400	99,000
2025-08-20	42.100	42.100	41.950	41.950	41.950	36,000
2025-08-19	42.050	42.150	42.000	42.100	42.100	16,200
2025-08-18	42.200	42.400	42.150	42.250	42.250	27,000
2025-08-15	42.200	42.300	42.200	42.200	42.200	17,023
2025-08-14	42.100	42.200	42.100	42.200	42.200	12,000
2025-08-13	42.250	42.250	42.000	42.050	42.050	36,980
2025-08-12	42.300	42.300	42.250	42.250	42.250	10,020
2025-08-11	41.800	42.450	41.800	42.250	42.250	23,050
2025-08-08	42.550	42.600	42.500	42.550	42.550	21,116
2025-08-07	43.350	43.350	42.900	43.000	43.000	10,030
2025-08-06	42.450	42.500	42.450	42.500	42.500	8,000
2025-08-05	44.950	45.150	42.500	42.500	42.500	21,021
2025-08-04	42.350	42.350	42.300	42.300	42.300	11,068
2025-08-01	42.050	42.050	42.050	42.050	42.050	13,512
2025-07-31	42.050	42.100	41.950	42.050	42.050	19,012
2025-07-30	42.150	42.200	42.100	42.150	42.150	16,859
2025-07-29	42.350	42.350	42.350	42.350	42.350	0
2025-07-28	42.100	42.350	42.050	42.350	42.350	8,040
2025-07-25	42.100	42.100	42.100	42.100	42.100	3,000

← NewerPage 5 of 21 · 1,219 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.