Shinhsiung Natural Gas historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	42.200	42.200	42.100	42.100	42.100	11,260
2025-07-23	42.300	42.300	42.100	42.150	42.150	10,200
2025-07-22	42.500	42.500	42.300	42.300	42.300	10,000
2025-07-21	42.650	42.650	42.400	42.450	42.450	22,030
2025-07-18	42.800	42.950	42.650	42.650	42.650	19,000
2025-07-17	42.450	42.900	42.450	42.900	42.900	10,000
2025-07-16	43.000	43.050	42.950	43.050	43.050	8,000
2025-07-15	43.250	43.250	43.200	43.200	43.200	3,023
2025-07-14	43.050	43.500	43.050	43.250	43.250	7,179
2025-07-11	43.400	43.750	43.400	43.600	43.600	27,050
2025-07-10	42.700	43.200	42.700	43.200	43.200	56,000
2025-07-09	42.600	42.700	42.600	42.600	42.600	47,000
2025-07-08	42.150	42.500	41.550	42.500	42.500	162,120
2025-07-07	42.500	42.600	41.800	41.850	41.850	37,021
2025-07-04	42.200	42.550	42.100	42.300	42.300	38,676
2025-07-03	42.550	42.600	42.200	42.200	42.200	44,277
2025-07-02	41.750	42.550	41.750	42.500	42.500	76,045
2025-07-01	41.800	41.900	41.700	41.750	41.750	24,000
2025-06-30	42.000	42.000	41.800	41.850	41.850	39,082
2025-06-27	41.800	42.000	41.800	42.000	42.000	10,250
2025-06-26	41.750	42.000	41.750	42.000	42.000	73,000
2025-06-25	41.650	41.800	41.550	41.750	41.750	38,998
2025-06-24	41.300	41.900	41.300	41.650	41.650	54,000
2025-06-23	41.700	41.800	41.400	41.750	41.750	49,000
2025-06-20	41.700	41.950	41.700	41.750	41.750	56,000
2025-06-19	41.950	41.950	41.750	41.750	41.750	28,001
2025-06-18	41.900	41.900	41.700	41.750	41.750	47,001
2025-06-17	42.050	42.050	41.850	42.000	42.000	18,059
2025-06-16	42.000	42.000	41.950	42.000	42.000	25,001
2025-06-13	42.000	42.050	41.950	41.950	41.950	19,011
2025-06-12	41.950	42.100	41.950	42.100	42.100	32,240
2025-06-11	41.800	42.000	41.700	41.950	41.950	69,600
2025-06-10	41.900	41.950	41.750	41.750	41.750	14,000
2025-06-09	41.950	41.950	41.700	41.900	41.900	18,000
2025-06-06	41.850	42.050	41.850	41.900	41.900	50,007
2025-06-05	41.750	41.900	41.750	41.850	41.850	28,021
2025-06-04	41.850	41.900	41.800	41.900	41.900	36,073
2025-06-03	41.750	42.000	41.750	42.000	42.000	55,000
2025-06-02	41.750	41.950	41.650	41.700	41.700	39,018
2025-05-29	41.950	42.050	41.950	42.000	42.000	9,001
2025-05-28	42.000	42.000	41.900	41.900	41.900	34,300
2025-05-27	42.000	42.100	41.800	41.950	41.950	81,018
2025-05-26	42.050	42.100	41.700	41.700	41.700	44,250
2025-05-23	42.000	42.100	41.700	42.100	42.100	14,000
2025-05-22	41.850	42.000	41.600	42.000	42.000	43,001
2025-05-21	41.750	41.900	41.650	41.800	41.800	43,000
2025-05-20	42.050	42.050	41.850	41.850	41.850	19,000
2025-05-19	42.250	42.250	42.000	42.050	42.050	27,000
2025-05-16	42.100	42.100	41.900	42.000	42.000	19,500
2025-05-15	42.100	42.150	41.950	41.950	41.950	15,100
2025-05-14	42.300	42.350	42.000	42.050	42.050	34,291
2025-05-13	42.350	42.350	41.100	41.900	41.900	41,001
2025-05-12	41.950	42.500	41.950	42.350	42.350	81,470
2025-05-09	41.900	41.900	41.900	41.900	41.900	12,213
2025-05-08	41.800	41.950	41.600	41.900	41.900	25,232
2025-05-07	41.600	41.700	41.600	41.700	41.700	15,000
2025-05-06	41.950	41.950	41.550	41.700	41.700	30,000
2025-05-05	41.950	41.950	41.700	41.850	41.850	14,021
2025-05-02	41.700	42.000	41.700	41.950	41.950	25,072
2025-04-30	41.550	42.000	41.550	41.700	41.700	16,001

← NewerPage 6 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.