Shin Shin Natural Gas Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-14	40.700	40.950	40.700	40.950	40.950	7,002
2023-09-12	40.600	40.900	40.600	40.900	40.900	2,425
2023-09-11	40.750	40.750	40.750	40.750	40.750	8,204
2023-09-08	40.700	40.700	40.700	40.700	40.700	8,291
2023-09-07	40.550	40.700	40.550	40.650	40.650	13,153
2023-09-06	40.700	40.700	40.700	40.700	40.700	1,121
2023-09-05	40.950	40.950	40.950	40.950	40.950	4,562
2023-09-04	41.100	41.100	40.950	40.950	40.950	9,727
2023-09-01	40.900	40.950	40.900	40.950	40.950	2,406
2023-08-31	40.900	40.900	40.500	40.550	40.550	9,102
2023-08-30	40.600	40.900	40.600	40.600	40.600	11,201
2023-08-29	40.850	40.850	40.600	40.600	40.600	4,154
2023-08-28	40.650	40.650	40.650	40.650	40.650	1,144
2023-08-25	40.900	41.000	40.900	40.950	40.950	4,113
2023-08-24	41.000	41.000	40.600	40.950	40.950	7,840
2023-08-23	41.000	41.000	41.000	41.000	41.000	1,767
2023-08-22	40.900	40.950	40.900	40.950	40.950	2,452
2023-08-21	40.750	40.850	40.750	40.850	40.850	7,298
2023-08-18	40.650	40.750	40.650	40.750	40.750	10,342
2023-08-16	40.650	40.650	40.600	40.600	40.600	2,239
2023-08-15	40.800	40.800	40.650	40.650	40.650	14,183
2023-08-14	40.600	40.600	40.600	40.600	40.600	13,353
2023-08-11	41.200	41.200	40.550	40.600	40.600	20,862
2023-08-10	40.700	41.000	40.600	40.950	40.950	17,273
2023-08-09	40.800	40.800	40.700	40.700	40.700	8,052
2023-08-08	40.700	40.800	40.700	40.800	40.800	3,200
2023-08-07	41.050	41.050	40.700	40.900	40.900	25,789
2023-08-04	40.800	40.800	40.800	40.800	40.800	1,091
2023-08-02	41.300	41.300	41.200	41.200	41.200	17,009
2023-07-31	41.200	41.200	41.100	41.100	41.100	3,246
2023-07-28	41.250	41.300	41.200	41.200	41.200	8,000
2023-07-27	41.200	41.350	41.200	41.250	41.250	16,155
2023-07-26	40.950	41.250	40.950	41.200	41.200	17,155
2023-07-25	41.750	41.750	41.350	41.350	41.350	4,388
2023-07-24	41.300	41.300	41.050	41.100	41.100	12,070
2023-07-21	41.350	41.350	41.300	41.300	41.300	7,094
2023-07-20	41.400	41.400	41.400	41.400	41.400	2,438
2023-07-19	41.600	41.600	41.400	41.600	41.600	14,321
2023-07-18	41.300	41.800	41.300	41.650	41.650	10,341
2023-07-17	41.500	41.850	41.500	41.850	41.850	4,347
2023-07-14	42.750	42.750	42.700	42.700	41.700	5,638
2023-07-13	42.850	42.850	42.350	42.750	41.749	8,111
2023-07-12	43.000	43.000	42.900	42.900	41.895	3,124
2023-07-11	42.400	42.400	42.250	42.250	41.261	9,817
2023-07-10	42.000	42.800	41.950	42.350	41.358	22,102
2023-07-07	42.050	42.050	41.950	41.950	40.968	4,646
2023-07-06	42.100	42.200	41.800	41.900	40.919	26,708
2023-07-05	42.350	42.350	42.300	42.300	41.309	4,101
2023-07-04	42.350	42.450	41.950	42.300	41.309	16,649
2023-07-03	42.950	42.950	42.300	42.350	41.358	3,546
2023-06-29	42.300	42.300	42.300	42.300	41.309	2,564
2023-06-28	42.300	42.300	42.250	42.250	41.261	15,348
2023-06-27	43.050	43.050	41.950	42.400	41.407	22,325
2023-06-26	43.450	43.450	42.500	43.250	42.237	22,175
2023-06-21	42.800	43.450	42.800	43.450	42.432	35,051
2023-06-20	42.800	42.800	42.800	42.800	41.798	2,001
2023-06-19	43.900	43.900	42.900	42.900	41.895	29,662
2023-06-16	42.650	44.000	42.650	43.500	42.481	54,427
2023-06-15	42.300	42.950	42.150	42.950	41.944	19,007
2023-06-14	42.300	42.500	42.100	42.150	41.163	11,869

← NewerPage 13 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.