Shin Shin Natural Gas Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	42.300	42.500	42.100	42.150	41.163	11,869
2023-06-13	42.650	42.650	42.550	42.550	41.554	2,534
2023-06-12	42.050	42.700	42.050	42.700	41.700	9,515
2023-06-09	42.000	42.700	42.000	42.600	41.602	24,427
2023-06-08	42.000	42.000	42.000	42.000	41.016	7,035
2023-06-07	41.950	42.000	41.950	42.000	41.016	14,268
2023-06-06	41.850	41.850	41.850	41.850	40.870	2,326
2023-06-05	42.100	42.100	42.000	42.000	41.016	11,376
2023-06-02	42.100	42.100	41.750	42.100	41.114	25,187
2023-06-01	41.700	41.950	41.700	41.850	40.870	5,120
2023-05-31	42.000	42.000	41.800	41.950	40.968	20,838
2023-05-30	41.800	42.100	41.800	42.100	41.114	4,102
2023-05-29	41.600	41.800	41.600	41.800	40.821	5,801
2023-05-26	42.200	42.200	42.000	42.000	41.016	4,479
2023-05-25	42.400	42.450	42.400	42.450	41.456	4,059
2023-05-24	42.150	42.450	42.150	42.450	41.456	8,081
2023-05-23	42.200	42.550	42.200	42.550	41.554	12,801
2023-05-22	42.250	42.250	42.100	42.100	41.114	4,767
2023-05-19	42.200	42.250	42.200	42.250	41.261	14,252
2023-05-18	41.300	42.350	41.300	42.050	41.065	27,384
2023-05-17	41.700	42.950	41.650	41.650	40.675	59,008
2023-05-16	41.500	41.650	41.500	41.500	40.528	15,318
2023-05-15	41.500	41.500	41.350	41.350	40.382	5,016
2023-05-11	41.550	41.700	41.450	41.450	40.479	17,514
2023-05-10	41.450	41.450	41.200	41.400	40.430	4,554
2023-05-09	41.300	41.300	41.300	41.300	40.333	11,401
2023-05-08	41.300	41.350	41.250	41.250	40.284	15,842
2023-05-05	41.700	41.700	41.200	41.200	40.235	12,901
2023-05-04	41.200	41.400	41.100	41.350	40.382	20,043
2023-05-03	41.300	41.300	41.300	41.300	40.333	8,275
2023-05-02	41.400	41.400	41.300	41.300	40.333	17,146
2023-04-28	41.400	41.400	41.400	41.400	40.430	3,546
2023-04-26	41.300	41.500	41.300	41.500	40.528	5,428
2023-04-24	41.350	41.350	41.300	41.350	40.382	6,256
2023-04-21	41.400	41.400	41.300	41.300	40.333	8,012
2023-04-20	41.450	41.450	41.400	41.400	40.430	15,138
2023-04-19	41.500	41.500	41.450	41.450	40.479	14,105
2023-04-18	41.200	41.550	41.200	41.450	40.479	5,093
2023-04-17	41.450	41.600	41.450	41.600	40.626	17,279
2023-04-14	41.300	41.500	41.300	41.400	40.430	7,358
2023-04-13	41.400	41.400	41.400	41.400	40.430	9,301
2023-04-12	41.350	41.500	41.350	41.500	40.528	4,824
2023-04-11	41.300	41.300	41.300	41.300	40.333	2,597
2023-04-10	41.300	41.300	41.250	41.250	40.284	21,708
2023-04-07	41.100	41.300	41.100	41.300	40.333	16,301
2023-04-06	40.900	41.600	40.900	41.600	40.626	25,248
2023-03-31	41.550	41.700	41.500	41.500	40.528	11,591
2023-03-30	41.500	41.500	41.500	41.500	40.528	1,176
2023-03-29	41.350	41.750	41.350	41.500	40.528	4,076
2023-03-28	41.400	41.500	41.350	41.350	40.382	8,080
2023-03-27	41.100	41.700	41.100	41.500	40.528	7,124
2023-03-24	41.500	41.600	41.500	41.600	40.626	15,249
2023-03-23	41.500	41.600	41.500	41.550	40.577	19,200
2023-03-22	41.500	41.550	41.500	41.500	40.528	7,272
2023-03-21	41.700	41.850	41.100	41.850	40.870	76,593
2023-03-20	41.900	41.950	41.900	41.900	40.919	24,986
2023-03-17	41.900	41.900	41.800	41.900	40.919	22,298
2023-03-16	42.000	42.000	41.700	41.900	40.919	21,440
2023-03-15	41.950	42.000	41.900	42.000	41.016	11,211
2023-03-14	41.800	42.000	41.800	41.900	40.919	24,582

← NewerPage 14 of 20 · 1,162 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.