Shin Shin Natural Gas Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-09	40.950	41.550	40.950	41.550	41.550	18,039
2024-04-08	40.950	41.050	40.850	41.050	41.050	22,936
2024-04-03	40.900	40.950	40.900	40.950	40.950	10,342
2024-04-02	40.800	40.800	40.800	40.800	40.800	3,172
2024-04-01	40.700	40.800	40.700	40.800	40.800	4,280
2024-03-29	40.800	40.800	40.550	40.700	40.700	15,015
2024-03-28	40.500	40.500	40.500	40.500	40.500	1,659
2024-03-26	40.450	40.800	40.450	40.600	40.600	13,500
2024-03-25	40.250	40.300	40.250	40.300	40.300	6,542
2024-03-22	40.800	40.800	40.350	40.600	40.600	5,799
2024-03-21	40.850	40.850	40.800	40.800	40.800	5,447
2024-03-20	40.400	40.650	40.350	40.650	40.650	12,466
2024-03-19	40.700	40.700	40.700	40.700	40.700	5,047
2024-03-18	40.300	40.750	40.250	40.700	40.700	20,059
2024-03-15	40.400	40.500	40.250	40.250	40.250	5,003
2024-03-14	40.500	40.500	40.300	40.400	40.400	5,067
2024-03-13	40.400	40.450	40.400	40.400	40.400	9,639
2024-03-12	40.450	40.700	40.450	40.650	40.650	9,125
2024-03-11	40.200	40.650	40.150	40.450	40.450	15,183
2024-03-08	40.200	40.400	40.100	40.400	40.400	6,505
2024-03-07	40.400	40.400	40.200	40.200	40.200	6,121
2024-03-05	40.300	40.300	40.100	40.200	40.200	18,962
2024-03-04	40.300	40.700	40.300	40.400	40.400	8,160
2024-03-01	40.300	40.300	40.300	40.300	40.300	5,161
2024-02-29	40.400	40.400	40.400	40.400	40.400	3,136
2024-02-27	40.350	40.450	40.350	40.400	40.400	4,118
2024-02-26	40.600	40.600	40.350	40.350	40.350	10,333
2024-02-23	40.600	40.600	40.400	40.400	40.400	4,287
2024-02-22	40.300	40.750	40.300	40.600	40.600	8,013
2024-02-21	40.450	40.550	40.300	40.300	40.300	22,109
2024-02-20	40.300	40.400	40.300	40.400	40.400	7,291
2024-02-19	40.250	40.450	40.150	40.400	40.400	7,052
2024-02-16	40.100	40.100	40.100	40.100	40.100	8,035
2024-02-15	40.500	40.500	40.100	40.100	40.100	5,793
2024-02-05	40.100	40.250	39.900	40.050	40.050	27,064
2024-02-02	39.950	40.500	39.950	40.350	40.350	8,104
2024-02-01	40.350	40.400	40.350	40.400	40.400	4,028
2024-01-30	40.300	40.300	40.300	40.300	40.300	1,077
2024-01-29	40.250	40.300	40.250	40.300	40.300	3,328
2024-01-26	40.050	40.050	40.050	40.050	40.050	1,001
2024-01-24	39.850	39.950	39.850	39.950	39.950	7,382
2024-01-23	39.900	39.900	39.800	39.800	39.800	5,098
2024-01-19	39.850	39.900	39.850	39.900	39.900	5,209
2024-01-18	39.850	39.850	39.850	39.850	39.850	2,116
2024-01-17	39.550	40.350	39.550	39.850	39.850	34,436
2024-01-16	40.300	40.350	40.300	40.300	40.300	17,238
2024-01-15	40.300	40.350	40.200	40.200	40.200	11,209
2024-01-11	40.500	40.600	40.300	40.600	40.600	12,007
2024-01-10	40.450	40.450	40.450	40.450	40.450	1,062
2024-01-09	40.400	40.400	40.350	40.350	40.350	3,241
2024-01-08	40.400	40.400	40.350	40.350	40.350	8,515
2024-01-05	40.450	40.450	40.400	40.400	40.400	2,533
2024-01-04	40.500	40.500	40.500	40.500	40.500	1,043
2024-01-03	40.550	40.800	40.400	40.500	40.500	11,236
2024-01-02	40.500	40.800	40.450	40.800	40.800	4,125
2023-12-29	40.750	40.950	40.750	40.950	40.950	13,006
2023-12-28	40.600	40.750	40.600	40.750	40.750	14,172
2023-12-27	40.450	40.450	40.250	40.250	40.250	26,177
2023-12-26	40.600	40.600	40.600	40.600	40.600	2,988
2023-12-25	40.300	40.550	40.300	40.550	40.550	4,030

← NewerPage 11 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.