Shinhsiung Natural Gas historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-29	41.800	42.100	41.800	42.000	42.000	34,336
2025-04-28	41.800	41.900	40.700	41.800	41.800	34,000
2025-04-25	41.150	41.900	41.150	41.900	41.900	42,082
2025-04-24	41.100	41.200	41.100	41.150	41.150	9,000
2025-04-23	40.750	41.450	40.000	41.450	41.450	32,364
2025-04-22	41.400	41.400	41.100	41.100	41.100	3,002
2025-04-21	41.400	41.650	40.750	41.100	41.100	22,014
2025-04-18	41.950	41.950	41.350	41.800	41.800	5,044
2025-04-17	41.750	41.750	41.300	41.350	41.350	9,000
2025-04-16	42.000	42.000	41.200	41.850	41.850	18,501
2025-04-15	41.600	41.800	41.500	41.650	41.650	29,080
2025-04-14	41.400	42.000	41.350	41.500	41.500	23,214
2025-04-11	41.350	42.500	40.900	41.350	41.350	87,062
2025-04-10	40.100	42.000	40.100	41.300	41.300	36,000
2025-04-09	39.750	39.900	38.800	39.750	39.750	105,175
2025-04-08	40.000	40.050	39.350	39.750	39.750	78,250
2025-04-07	38.850	42.000	38.850	39.400	39.400	173,304
2025-04-02	43.400	43.400	43.000	43.150	43.150	35,003
2025-04-01	43.700	43.700	43.000	43.250	43.250	36,000
2025-03-31	43.000	43.800	42.400	42.400	42.400	110,400
2025-03-28	45.450	46.200	45.400	45.500	44.200	151,000
2025-03-27	45.750	45.800	45.700	45.800	44.491	37,500
2025-03-26	45.850	45.900	45.700	45.800	44.491	22,003
2025-03-25	45.700	45.750	45.600	45.650	44.346	11,000
2025-03-24	45.900	45.900	45.800	45.800	44.491	21,023
2025-03-21	45.750	45.750	45.400	45.500	45.500	8,000
2025-03-20	45.750	45.800	45.300	45.300	45.300	19,000
2025-03-19	45.000	45.350	45.000	45.250	45.250	81,000
2025-03-18	45.250	46.350	45.250	45.500	45.500	28,466
2025-03-17	45.200	46.150	45.150	45.500	45.500	90,001
2025-03-14	46.600	46.750	45.000	46.550	46.550	95,198
2025-03-13	48.150	48.150	48.000	48.100	48.100	22,040
2025-03-12	46.950	48.550	46.750	48.000	48.000	93,015
2025-03-11	46.400	46.500	45.950	46.500	46.500	33,000
2025-03-10	47.100	47.200	46.450	46.450	46.450	28,015
2025-03-07	46.100	47.250	46.100	46.550	46.550	37,000
2025-03-06	47.350	47.350	47.000	47.300	47.300	35,118
2025-03-05	47.700	47.700	47.150	47.200	47.200	49,270
2025-03-04	47.800	48.000	47.500	47.600	47.600	36,273
2025-03-03	48.000	48.100	47.900	47.900	47.900	27,784
2025-02-27	48.750	48.750	48.250	48.250	48.250	19,000
2025-02-26	48.200	48.200	48.100	48.100	48.100	10,000
2025-02-25	48.000	48.250	48.000	48.200	48.200	17,000
2025-02-24	47.950	48.350	47.950	48.250	48.250	22,059
2025-02-21	47.800	48.000	47.600	47.950	47.950	20,153
2025-02-20	47.700	48.100	47.700	47.800	47.800	13,321
2025-02-19	47.600	47.900	47.500	47.650	47.650	28,062
2025-02-18	46.400	47.800	46.200	47.550	47.550	90,000
2025-02-17	46.850	46.850	46.200	46.500	46.500	23,783
2025-02-14	46.800	46.800	46.150	46.650	46.650	38,075
2025-02-13	46.100	46.200	45.050	46.150	46.150	89,297
2025-02-12	45.700	45.900	45.600	45.900	45.900	12,162
2025-02-11	45.950	46.550	45.450	45.800	45.800	59,000
2025-02-10	45.900	47.400	45.000	45.350	45.350	108,253
2025-02-07	46.350	46.350	45.450	45.850	45.850	24,000
2025-02-06	45.800	46.400	45.800	46.350	46.350	10,400
2025-02-05	46.000	46.000	45.500	45.900	45.900	10,159
2025-02-04	45.400	45.950	45.400	45.500	45.500	16,000
2025-02-03	45.400	45.400	45.000	45.300	45.300	23,055
2025-01-22	45.500	45.850	45.500	45.850	45.850	14,000

← NewerPage 7 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.