Shinhsiung Natural Gas historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-21	45.000	45.400	45.000	45.400	45.400	13,000
2025-01-20	45.450	45.500	45.000	45.000	45.000	27,000
2025-01-17	45.600	46.250	45.000	45.450	45.450	88,000
2025-01-16	45.850	46.400	45.600	45.600	45.600	20,000
2025-01-15	45.000	45.800	45.000	45.800	45.800	9,000
2025-01-14	45.500	45.900	44.550	45.300	45.300	12,000
2025-01-13	47.850	47.850	45.500	45.500	45.500	67,000
2025-01-10	45.300	45.600	45.300	45.600	45.600	25,000
2025-01-09	45.100	45.750	44.500	45.600	45.600	51,000
2025-01-08	45.000	45.100	44.800	45.100	45.100	30,000
2025-01-07	45.850	45.850	45.150	45.200	45.200	26,000
2025-01-06	45.250	46.200	45.250	45.800	45.800	36,000
2025-01-03	44.500	45.250	44.500	45.250	45.250	11,000
2025-01-02	46.100	46.100	45.550	45.800	45.800	43,000
2024-12-31	46.100	46.450	45.550	46.100	46.100	39,000
2024-12-30	47.100	48.850	47.100	47.600	47.600	39,000
2024-12-27	45.500	47.000	45.400	47.000	47.000	44,000
2024-12-26	45.000	45.100	45.000	45.100	45.100	8,000
2024-12-25	45.100	45.200	44.900	45.100	45.100	21,000
2024-12-24	43.900	44.900	43.900	44.900	44.900	45,000
2024-12-23	43.500	43.900	43.050	43.900	43.900	58,000
2024-12-20	43.900	43.900	42.600	43.000	43.000	63,000
2024-12-19	45.250	45.900	42.250	43.000	43.000	266,000
2024-12-18	46.900	46.900	45.500	45.900	45.900	150,000
2024-12-17	47.800	47.800	46.500	46.650	46.650	54,000
2024-12-16	48.050	48.050	47.900	47.950	47.950	25,000
2024-12-13	48.200	48.300	48.200	48.200	48.200	41,000
2024-12-12	48.300	48.350	48.250	48.300	48.300	14,000
2024-12-11	48.300	48.550	48.300	48.300	48.300	35,000
2024-12-10	48.350	48.350	48.250	48.250	48.250	31,000
2024-12-09	49.000	49.000	48.300	48.350	48.350	25,000
2024-12-06	48.250	48.250	48.200	48.200	48.200	12,000
2024-12-05	48.150	48.300	48.150	48.200	48.200	22,000
2024-12-04	48.200	48.200	48.100	48.150	48.150	23,000
2024-12-03	48.200	48.350	48.200	48.300	48.300	60,000
2024-12-02	48.200	48.200	48.150	48.150	48.150	23,000
2024-11-29	48.100	48.300	48.000	48.150	48.150	33,000
2024-11-28	48.250	48.250	48.000	48.200	48.200	38,000
2024-11-27	48.350	48.400	48.200	48.200	48.200	29,000
2024-11-26	48.350	48.400	48.200	48.400	48.400	24,000
2024-11-25	48.550	48.550	48.350	48.350	48.350	19,000
2024-11-22	48.400	48.400	48.100	48.300	48.300	8,000
2024-11-21	48.500	48.500	48.050	48.500	48.500	30,000
2024-11-20	48.000	48.400	48.000	48.400	48.400	13,508
2024-11-19	48.700	48.700	48.100	48.100	48.100	5,000
2024-11-18	48.200	48.250	48.050	48.250	48.250	23,000
2024-11-15	48.800	48.800	48.200	48.250	48.250	33,000
2024-11-14	48.900	48.950	48.800	48.950	48.950	14,000
2024-11-13	48.950	49.000	48.900	48.950	48.950	12,000
2024-11-12	49.200	49.200	48.950	49.000	49.000	36,000
2024-11-11	48.800	49.200	48.800	49.200	49.200	90,000
2024-11-08	48.900	48.900	48.600	48.800	48.800	16,000
2024-11-07	48.850	48.900	48.600	48.800	48.800	11,000
2024-11-06	48.550	49.000	48.550	49.000	49.000	12,000
2024-11-05	49.200	49.200	48.800	48.900	48.900	20,000
2024-11-04	48.700	50.100	48.700	49.050	49.050	68,000
2024-11-01	48.700	48.700	48.600	48.650	48.650	14,000
2024-10-31	48.700	48.700	48.700	48.700	48.700	0
2024-10-30	48.500	48.850	48.400	48.700	48.700	23,000
2024-10-29	49.000	49.100	48.500	49.000	49.000	25,000

← NewerPage 8 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.