Shinhsiung Natural Gas historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 49.000 | 49.100 | 48.600 | 49.000 | 49.000 | 27,000 |
| 2024-10-25 | 48.600 | 49.000 | 48.400 | 49.000 | 49.000 | 18,000 |
| 2024-10-24 | 48.350 | 48.600 | 48.150 | 48.600 | 48.600 | 18,000 |
| 2024-10-23 | 48.600 | 48.750 | 48.450 | 48.500 | 48.500 | 25,000 |
| 2024-10-22 | 48.750 | 48.750 | 48.550 | 48.600 | 48.600 | 9,000 |
| 2024-10-21 | 48.450 | 48.550 | 48.450 | 48.550 | 48.550 | 36,000 |
| 2024-10-18 | 48.800 | 48.800 | 48.500 | 48.550 | 48.550 | 42,000 |
| 2024-10-17 | 48.900 | 49.200 | 48.800 | 48.850 | 48.850 | 34,000 |
| 2024-10-16 | 49.000 | 49.000 | 49.000 | 49.000 | 49.000 | 3,000 |
| 2024-10-15 | 49.050 | 49.050 | 48.600 | 49.000 | 49.000 | 45,000 |
| 2024-10-14 | 49.300 | 49.300 | 49.000 | 49.050 | 49.050 | 19,000 |
| 2024-10-11 | 48.900 | 49.400 | 48.800 | 49.250 | 49.250 | 27,000 |
| 2024-10-09 | 49.000 | 49.000 | 48.700 | 48.950 | 48.950 | 15,000 |
| 2024-10-08 | 48.800 | 49.000 | 48.550 | 49.000 | 49.000 | 23,000 |
| 2024-10-07 | 49.100 | 49.100 | 48.650 | 48.800 | 48.800 | 41,000 |
| 2024-10-04 | 48.950 | 49.100 | 48.550 | 49.100 | 49.100 | 61,000 |
| 2024-10-03 | 49.100 | 49.100 | 49.100 | 49.100 | 49.100 | 0 |
| 2024-10-02 | 49.100 | 49.100 | 49.100 | 49.100 | 49.100 | 0 |
| 2024-10-01 | 49.750 | 49.750 | 48.700 | 49.100 | 49.100 | 46,000 |
| 2024-09-30 | 49.450 | 49.450 | 48.900 | 49.000 | 49.000 | 48,000 |
| 2024-09-27 | 49.000 | 49.500 | 48.850 | 49.500 | 49.500 | 67,000 |
| 2024-09-26 | 49.500 | 49.500 | 49.000 | 49.400 | 49.400 | 105,000 |
| 2024-09-25 | 50.000 | 50.000 | 49.450 | 49.550 | 49.550 | 108,000 |
| 2024-09-24 | 49.700 | 50.000 | 49.650 | 50.000 | 50.000 | 29,000 |
| 2024-09-23 | 49.900 | 49.950 | 49.650 | 49.950 | 49.950 | 36,000 |
| 2024-09-20 | 50.000 | 50.000 | 49.800 | 50.000 | 50.000 | 31,000 |
| 2024-09-19 | 50.000 | 50.100 | 49.900 | 50.000 | 50.000 | 40,000 |
| 2024-09-18 | 49.900 | 50.300 | 49.900 | 50.100 | 50.100 | 9,000 |
| 2024-09-16 | 50.000 | 50.300 | 49.700 | 50.300 | 50.300 | 26,000 |
| 2024-09-13 | 50.200 | 50.200 | 50.100 | 50.100 | 50.100 | 22,000 |
| 2024-09-12 | 50.300 | 50.300 | 50.200 | 50.200 | 50.200 | 25,000 |
| 2024-09-11 | 50.200 | 50.300 | 50.200 | 50.300 | 50.300 | 5,000 |
| 2024-09-10 | 50.600 | 50.600 | 50.100 | 50.300 | 50.300 | 16,000 |
| 2024-09-09 | 49.600 | 50.500 | 49.600 | 50.500 | 50.500 | 47,000 |
| 2024-09-06 | 50.500 | 51.100 | 50.100 | 50.300 | 50.300 | 45,000 |
| 2024-09-05 | 50.000 | 51.300 | 50.000 | 50.900 | 50.900 | 106,000 |
| 2024-09-04 | 49.722 | 50.000 | 49.352 | 49.815 | 49.815 | 79,920 |
| 2024-09-03 | 50.185 | 50.185 | 49.537 | 50.000 | 50.000 | 30,240 |
| 2024-09-02 | 51.111 | 51.111 | 49.907 | 50.185 | 50.185 | 78,840 |
| 2024-08-30 | 49.537 | 50.370 | 49.352 | 50.370 | 50.370 | 78,840 |
| 2024-08-29 | 52.900 | 53.200 | 52.400 | 53.200 | 53.200 | 67,000 |
| 2024-08-28 | 53.000 | 53.000 | 52.400 | 52.900 | 52.900 | 33,000 |
| 2024-08-27 | 52.400 | 52.400 | 52.100 | 52.200 | 52.200 | 16,000 |
| 2024-08-26 | 51.500 | 52.700 | 51.500 | 52.000 | 52.000 | 25,000 |
| 2024-08-23 | 51.300 | 51.500 | 51.200 | 51.500 | 51.500 | 7,000 |
| 2024-08-22 | 51.500 | 51.600 | 51.200 | 51.600 | 51.600 | 25,000 |
| 2024-08-21 | 51.500 | 51.700 | 51.200 | 51.600 | 51.600 | 53,000 |
| 2024-08-20 | 51.200 | 51.500 | 51.100 | 51.400 | 51.400 | 13,000 |
| 2024-08-19 | 51.100 | 51.600 | 51.000 | 51.200 | 51.200 | 23,000 |
| 2024-08-16 | 51.000 | 51.200 | 51.000 | 51.100 | 51.100 | 28,000 |
| 2024-08-15 | 51.100 | 51.300 | 50.800 | 51.000 | 51.000 | 37,000 |
| 2024-08-14 | 50.800 | 51.200 | 50.800 | 51.200 | 51.200 | 19,000 |
| 2024-08-13 | 51.300 | 51.300 | 50.600 | 50.700 | 50.700 | 40,000 |
| 2024-08-12 | 51.000 | 51.500 | 50.800 | 51.300 | 51.300 | 35,000 |
| 2024-08-09 | 51.100 | 51.800 | 51.000 | 51.000 | 51.000 | 28,000 |
| 2024-08-08 | 51.000 | 51.200 | 50.600 | 51.000 | 51.000 | 31,000 |
| 2024-08-07 | 51.400 | 51.400 | 51.000 | 51.300 | 51.300 | 76,000 |
| 2024-08-06 | 50.300 | 51.300 | 49.950 | 51.300 | 51.300 | 78,000 |
| 2024-08-05 | 52.000 | 52.000 | 49.900 | 50.300 | 50.300 | 111,000 |
| 2024-08-02 | 52.200 | 52.400 | 52.200 | 52.400 | 52.400 | 27,000 |
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.