Shin Shin Natural Gas Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	42.550	42.750	42.400	42.550	42.550	18,438
2026-10-19	42.950	42.950	42.500	42.600	42.600	16,039
2026-10-16	42.900	43.000	42.750	43.000	43.000	12,409
2026-10-15	43.200	43.250	42.850	43.050	43.050	29,010
2026-10-14	43.000	43.200	43.000	43.200	43.200	4,011
2026-10-13	43.200	43.250	43.000	43.200	43.200	8,021
2026-10-12	43.300	43.300	43.250	43.250	43.250	6,000
2026-10-08	42.900	42.900	42.900	42.900	42.900	3,000
2026-10-07	43.350	43.350	43.000	43.000	43.000	31,150
2026-10-06	43.250	43.400	42.800	43.400	43.400	35,091
2026-10-05	43.200	43.300	42.800	42.800	42.800	16,000
2026-10-02	43.200	43.200	42.700	43.200	43.200	23,010
2026-10-01	43.150	43.200	42.750	43.200	43.200	11,144
2026-09-30	42.900	43.200	42.900	43.150	43.150	11,339
2026-09-29	42.450	42.950	42.350	42.500	42.500	14,020
2026-09-24	42.750	42.750	42.700	42.700	42.700	9,002
2026-09-23	43.300	43.300	42.700	42.700	42.700	35,002
2026-09-22	43.100	43.100	42.800	43.000	43.000	19,002
2026-09-21	43.350	43.400	43.100	43.100	43.100	6,033
2026-09-18	43.300	43.300	42.800	43.250	43.250	11,000
2026-09-17	42.750	43.250	42.700	43.200	43.200	38,000
2026-09-16	42.800	43.000	42.700	42.900	42.900	17,193
2026-09-15	42.750	43.500	42.750	42.800	42.800	38,000
2026-09-14	43.150	43.500	42.700	43.500	43.500	15,000
2026-09-11	42.950	43.450	42.900	43.200	43.200	24,000
2026-09-10	43.150	43.500	42.900	43.500	43.500	11,002
2026-09-09	43.300	43.400	43.300	43.400	43.400	10,000
2026-09-08	43.150	43.300	43.150	43.200	43.200	9,002
2026-09-07	43.300	43.300	42.650	43.150	43.150	14,132
2026-09-04	43.100	43.500	42.800	43.100	43.100	41,102
2026-09-03	43.450	43.450	43.450	43.450	43.450	1,009
2026-09-02	42.900	42.900	42.650	42.800	42.800	6,000
2026-09-01	42.600	42.900	42.550	42.900	42.900	22,023
2026-08-31	43.000	43.000	42.700	42.750	42.750	25,116
2026-08-28	42.850	43.000	42.850	43.000	43.000	11,301
2026-08-27	43.350	43.350	42.800	42.800	42.800	7,000
2026-08-26	43.000	43.500	42.700	43.200	43.200	55,146
2026-08-25	42.800	43.300	42.650	42.650	42.650	8,002
2026-08-24	43.500	43.500	42.600	43.300	43.300	6,149
2026-08-21	42.800	43.300	42.800	43.300	43.300	7,100
2026-08-20	42.850	42.900	42.800	42.800	42.800	5,582
2026-08-19	42.500	42.950	42.250	42.400	42.400	30,189
2026-08-18	42.300	42.500	42.300	42.450	42.450	8,000
2026-08-17	43.000	43.000	42.550	42.900	42.900	21,001
2026-08-14	42.650	42.700	42.450	42.550	42.550	35,000
2026-08-13	42.600	43.000	41.500	42.500	42.500	133,130
2026-08-12	42.500	43.050	42.500	42.800	42.800	87,000
2026-08-11	42.400	42.650	42.400	42.650	42.650	2,001
2026-08-10	42.500	42.650	42.450	42.500	42.500	20,408
2026-08-07	42.450	42.450	42.450	42.450	42.450	9,000
2026-08-06	42.500	42.650	42.400	42.600	42.600	21,000
2026-08-05	42.800	42.800	42.400	42.600	42.600	39,000
2026-08-04	42.250	42.850	42.150	42.800	42.800	39,060
2026-08-03	42.500	42.950	42.450	42.950	42.950	30,023
2026-07-31	42.700	42.700	42.200	42.500	42.500	24,000
2026-07-30	43.000	43.800	42.300	42.300	42.300	56,500
2026-07-29	43.500	43.500	42.500	43.000	43.000	74,110
2026-07-28	43.200	43.500	43.200	43.500	43.500	7,100
2026-07-27	43.700	43.700	42.800	43.450	43.450	18,232
2026-07-24	43.000	43.400	42.300	43.350	43.350	85,100

Page 1 of 2 · 63 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-17	1.0000 TWD
2022-07-21	1.7000 TWD
2021-10-01	1.6000 TWD
2020-07-22	1.3500 TWD
2019-07-22	1.1500 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.