Shin Shin Natural Gas Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-17	41.950	42.200	41.950	42.200	41.212	6,211
2022-11-16	41.950	42.450	41.900	41.950	40.968	9,115
2022-11-15	42.500	42.550	42.200	42.500	41.505	11,172
2022-11-14	42.500	42.500	42.500	42.500	41.505	3,154
2022-11-11	42.550	42.550	42.350	42.500	41.505	6,331
2022-11-10	42.450	42.750	42.400	42.750	41.749	3,246
2022-11-09	42.200	42.450	42.200	42.450	41.456	6,088
2022-11-08	42.100	42.100	42.100	42.100	41.114	5,180
2022-11-07	41.800	42.050	41.800	42.050	41.065	2,001
2022-11-04	42.000	42.000	42.000	42.000	41.016	1,114
2022-11-03	42.100	42.100	42.100	42.100	41.114	1,027
2022-11-02	42.600	42.600	42.600	42.600	41.602	1,006
2022-11-01	42.600	42.700	42.600	42.700	41.700	2,004
2022-10-31	42.200	42.200	42.000	42.000	41.016	5,031
2022-10-28	42.750	42.750	42.200	42.200	41.212	6,099
2022-10-27	42.200	42.900	42.200	42.800	41.798	5,213
2022-10-26	42.950	42.950	42.000	42.150	41.163	13,705
2022-10-25	42.550	42.750	42.500	42.700	41.700	22,154
2022-10-24	41.200	42.600	41.200	42.200	41.212	23,092
2022-10-21	41.600	41.600	41.500	41.550	40.577	10,300
2022-10-20	41.600	41.600	41.600	41.600	40.626	8,429
2022-10-19	41.900	41.900	41.650	41.650	40.675	17,328
2022-10-18	42.250	42.250	42.200	42.250	41.261	8,202
2022-10-17	42.250	42.250	42.200	42.200	41.212	5,077
2022-10-14	41.700	42.300	41.700	42.200	41.212	11,530
2022-10-13	41.850	41.850	41.700	41.700	40.723	16,440
2022-10-12	41.850	41.850	41.850	41.850	40.870	1,310
2022-10-11	41.850	41.950	41.700	41.950	40.968	8,274
2022-10-07	42.300	42.300	42.000	42.000	41.016	2,081
2022-10-05	41.900	42.200	41.850	42.000	41.016	8,182
2022-10-04	42.600	42.600	41.900	42.000	41.016	14,227
2022-10-03	42.100	42.100	42.050	42.050	41.065	4,213
2022-09-30	41.950	43.100	41.950	42.550	41.554	23,520
2022-09-29	42.500	42.500	42.000	42.000	41.016	3,267
2022-09-28	42.000	42.000	41.550	41.800	40.821	20,754
2022-09-27	42.300	42.300	42.200	42.200	41.212	7,244
2022-09-26	42.200	42.300	42.000	42.300	41.309	4,665
2022-09-23	42.200	42.200	42.200	42.200	41.212	1,189
2022-09-22	41.050	41.950	41.050	41.900	40.919	13,229
2022-09-21	41.950	42.300	41.900	41.900	40.919	13,012
2022-09-20	42.050	42.050	41.900	41.900	40.919	22,412
2022-09-19	42.150	42.300	42.000	42.000	41.016	18,006
2022-09-16	42.100	42.200	42.100	42.150	41.163	7,218
2022-09-15	41.950	42.400	41.950	42.200	41.212	12,773
2022-09-14	41.950	42.200	41.950	42.100	41.114	20,246
2022-09-13	42.500	42.500	42.350	42.400	41.407	6,252
2022-09-12	42.100	42.400	42.100	42.400	41.407	15,660
2022-09-08	42.750	42.750	42.750	42.750	41.749	1,047
2022-09-07	42.450	42.450	42.000	42.450	41.456	44,609
2022-09-06	42.450	42.500	42.450	42.500	41.505	11,162
2022-09-05	42.400	42.750	42.400	42.750	41.749	7,622
2022-09-02	42.650	42.650	42.350	42.400	41.407	18,406
2022-09-01	42.400	42.650	42.300	42.650	41.651	45,566
2022-08-31	43.600	43.600	43.250	43.450	42.432	6,064
2022-08-30	42.600	42.700	42.600	42.700	41.700	7,109
2022-08-29	42.950	42.950	42.400	42.600	41.602	24,043
2022-08-26	43.250	43.400	42.950	42.950	41.944	8,211
2022-08-25	43.200	43.200	42.700	42.800	41.798	7,633
2022-08-24	42.600	42.600	42.600	42.600	41.602	1,046
2022-08-23	42.800	42.800	42.600	42.600	41.602	13,477

← NewerPage 16 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.