Shin Shin Natural Gas Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-08	41.650	41.800	41.250	41.300	41.300	21,365
2024-07-05	41.800	41.800	41.750	41.750	41.750	2,193
2024-07-04	41.700	42.000	41.700	41.700	41.700	13,513
2024-07-03	41.250	41.500	41.250	41.400	41.400	13,939
2024-07-02	41.250	41.600	41.200	41.500	41.500	22,546
2024-07-01	41.550	41.550	41.000	41.500	41.500	62,795
2024-06-28	42.050	42.050	41.950	41.950	41.950	33,014
2024-06-27	42.100	42.400	41.950	41.950	41.950	15,738
2024-06-26	42.500	42.750	42.400	42.750	42.750	22,247
2024-06-25	42.700	42.800	42.100	42.800	42.800	13,193
2024-06-24	42.500	42.500	42.000	42.150	42.150	31,012
2024-06-21	42.500	43.200	42.050	43.200	43.200	22,178
2024-06-20	42.450	42.600	42.000	42.550	42.550	35,598
2024-06-19	42.600	42.600	42.100	42.450	42.450	38,640
2024-06-18	41.750	42.150	41.700	42.100	42.100	15,146
2024-06-17	41.550	41.550	41.350	41.400	41.400	4,688
2024-06-14	41.500	41.750	41.500	41.550	41.550	18,550
2024-06-13	41.100	41.200	41.050	41.150	41.150	9,263
2024-06-12	41.000	41.600	40.900	40.950	40.950	35,166
2024-06-11	41.150	41.150	41.100	41.100	41.100	5,511
2024-06-07	41.450	41.450	41.100	41.100	41.100	9,089
2024-06-05	41.550	41.550	41.500	41.500	41.500	6,332
2024-06-04	41.950	41.950	41.250	41.500	41.500	24,371
2024-06-03	42.200	42.700	42.050	42.100	42.100	32,258
2024-05-31	41.800	42.000	41.250	42.000	42.000	20,129
2024-05-30	42.300	42.300	42.200	42.200	42.200	5,412
2024-05-29	42.100	42.100	41.850	42.000	42.000	8,285
2024-05-28	41.800	42.400	41.800	42.200	42.200	14,408
2024-05-27	41.750	42.150	41.750	42.050	42.050	12,080
2024-05-24	41.750	41.750	41.700	41.750	41.750	3,294
2024-05-23	41.350	41.950	41.350	41.950	41.950	5,333
2024-05-22	42.300	42.300	42.250	42.300	42.300	10,770
2024-05-21	42.000	42.300	42.000	42.300	42.300	4,988
2024-05-20	42.100	42.100	42.000	42.000	42.000	5,056
2024-05-17	42.250	42.250	42.000	42.000	42.000	7,265
2024-05-16	42.050	42.200	41.700	42.200	42.200	30,225
2024-05-15	41.750	42.250	41.750	41.950	41.950	27,303
2024-05-13	41.500	42.200	41.250	41.250	41.250	63,283
2024-05-10	41.850	41.900	41.450	41.450	41.450	7,550
2024-05-09	41.350	41.350	41.250	41.250	41.250	2,249
2024-05-08	41.400	41.400	41.250	41.250	41.250	5,934
2024-05-07	41.400	41.400	41.400	41.400	41.400	1,120
2024-05-06	41.900	41.950	41.550	41.850	41.850	20,384
2024-05-03	41.350	41.600	41.350	41.600	41.600	5,251
2024-05-02	41.550	41.800	41.450	41.600	41.600	22,302
2024-04-30	41.200	41.550	41.200	41.550	41.550	4,107
2024-04-29	41.600	41.600	41.600	41.600	41.600	2,295
2024-04-26	41.400	41.400	41.200	41.200	41.200	2,092
2024-04-25	41.750	41.750	41.050	41.300	41.300	18,146
2024-04-24	41.700	41.700	41.550	41.550	41.550	12,351
2024-04-23	41.400	41.400	41.300	41.300	41.300	7,409
2024-04-22	40.900	41.250	40.900	41.200	41.200	9,313
2024-04-19	40.750	41.150	40.750	40.900	40.900	34,397
2024-04-18	40.750	41.500	40.750	41.400	41.400	34,245
2024-04-17	40.650	41.450	40.650	41.200	41.200	23,254
2024-04-16	41.050	41.550	41.050	41.500	41.500	18,894
2024-04-15	41.450	41.450	41.300	41.400	41.400	15,957
2024-04-12	40.150	41.450	40.150	41.450	41.450	10,645
2024-04-11	41.150	41.450	41.050	41.450	41.450	10,144
2024-04-10	41.550	41.550	41.150	41.150	41.150	7,745

← NewerPage 10 of 20 · 1,167 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.