Shin Shin Natural Gas Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-22	40.400	40.400	40.400	40.400	40.400	2,290
2023-12-21	40.600	40.600	40.200	40.550	40.550	26,426
2023-12-20	40.700	40.700	40.550	40.700	40.700	4,107
2023-12-19	40.800	40.800	40.600	40.650	40.650	4,053
2023-12-18	41.000	41.000	40.700	40.700	40.700	7,071
2023-12-15	40.900	41.050	40.850	41.050	41.050	54,096
2023-12-14	40.600	40.900	40.550	40.900	40.900	10,101
2023-12-13	40.900	40.950	40.550	40.600	40.600	11,432
2023-12-12	40.700	40.950	40.550	40.950	40.950	14,829
2023-12-11	40.950	40.950	40.950	40.950	40.950	2,380
2023-12-08	40.750	40.950	40.750	40.950	40.950	8,063
2023-12-07	40.550	40.850	40.550	40.850	40.850	11,000
2023-12-06	40.500	40.550	40.500	40.550	40.550	2,078
2023-12-05	40.850	40.850	40.500	40.500	40.500	16,081
2023-12-04	40.750	40.750	40.750	40.750	40.750	1,353
2023-12-01	40.900	40.950	40.700	40.950	40.950	11,042
2023-11-30	40.650	40.650	40.650	40.650	40.650	2,633
2023-11-29	40.600	40.950	40.600	40.900	40.900	27,224
2023-11-28	40.550	40.900	40.550	40.900	40.900	27,042
2023-11-27	40.600	40.600	40.500	40.550	40.550	4,118
2023-11-24	40.900	40.900	40.900	40.900	40.900	1,225
2023-11-23	40.750	40.950	40.750	40.900	40.900	15,288
2023-11-21	40.850	41.000	40.450	40.900	40.900	34,473
2023-11-20	40.950	40.950	40.950	40.950	40.950	13,274
2023-11-17	40.550	40.900	40.550	40.800	40.800	13,581
2023-11-16	40.500	40.500	40.500	40.500	40.500	5,098,692
2023-11-15	40.650	40.650	40.500	40.500	40.500	2,289
2023-11-14	40.300	40.300	40.100	40.100	40.100	4,230
2023-11-13	40.300	40.300	40.300	40.300	40.300	1,009
2023-11-09	40.750	40.750	40.150	40.150	40.150	3,003
2023-11-07	40.200	40.200	40.200	40.200	40.200	1,328
2023-11-06	39.900	40.150	39.900	40.150	40.150	7,134
2023-11-02	40.150	40.150	40.150	40.150	40.150	2,054
2023-11-01	40.100	40.350	40.100	40.350	40.350	2,042
2023-10-31	40.300	40.300	40.150	40.150	40.150	4,441
2023-10-30	40.200	40.200	40.200	40.200	40.200	1,060
2023-10-26	40.250	40.250	40.200	40.200	40.200	8,036
2023-10-25	40.350	40.450	40.350	40.450	40.450	6,436
2023-10-24	40.550	40.550	40.400	40.450	40.450	4,569
2023-10-20	40.600	40.600	40.500	40.500	40.500	13,070
2023-10-19	40.600	40.800	40.600	40.800	40.800	5,180
2023-10-18	40.500	40.500	40.500	40.500	40.500	11,210
2023-10-16	40.700	40.700	40.500	40.500	40.500	3,229
2023-10-13	40.000	40.350	40.000	40.350	40.350	5,392
2023-10-12	40.600	40.800	40.600	40.800	40.800	7,966
2023-10-11	40.200	40.900	40.200	40.600	40.600	15,164
2023-10-06	40.100	40.100	40.100	40.100	40.100	2,201
2023-10-05	40.300	40.300	40.250	40.250	40.250	11,213
2023-10-04	40.400	40.400	40.200	40.200	40.200	17,200
2023-10-03	40.450	40.450	40.400	40.400	40.400	4,031
2023-10-02	40.450	40.450	40.400	40.400	40.400	2,070
2023-09-28	40.200	40.200	40.200	40.200	40.200	1,433
2023-09-26	40.550	40.550	40.100	40.200	40.200	18,317
2023-09-25	40.500	40.500	40.500	40.500	40.500	6,464
2023-09-22	40.550	40.550	40.500	40.500	40.500	7,214
2023-09-21	40.600	40.600	40.500	40.500	40.500	9,253
2023-09-20	40.700	40.950	40.700	40.900	40.900	7,207
2023-09-19	40.650	40.700	40.650	40.650	40.650	7,148
2023-09-18	40.600	40.750	40.600	40.700	40.700	8,976
2023-09-15	41.000	41.000	40.850	40.850	40.850	4,268

← NewerPage 12 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.