Shin Shin Natural Gas Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	42.500	43.500	42.100	43.500	43.500	42,006
2026-07-22	43.500	43.650	43.450	43.500	42.000	32,178
2026-07-21	43.650	44.000	43.400	44.000	42.483	14,265
2026-07-20	46.500	46.500	43.600	43.800	42.290	57,031
2026-07-17	43.300	44.250	43.300	44.200	42.676	52,003
2026-07-16	44.450	44.450	43.200	44.000	44.000	17,000
2026-07-15	43.900	44.100	43.550	44.100	44.100	26,111
2026-07-14	43.500	44.000	43.050	43.950	43.950	60,050
2026-07-13	43.750	43.750	43.150	43.500	43.500	24,412
2026-07-10	43.750	43.750	43.750	43.750	43.750	0
2026-07-09	43.300	44.000	43.300	43.750	43.750	60,111
2026-07-08	43.050	43.350	43.050	43.100	43.100	16,000
2026-07-07	42.950	43.350	42.950	43.350	43.350	19,003
2026-07-06	43.000	43.300	42.950	43.300	43.300	16,003
2026-07-03	43.100	43.300	42.900	43.300	43.300	21,000
2026-07-02	42.850	43.300	42.850	43.100	43.100	49,002
2026-07-01	43.450	43.450	42.950	43.400	43.400	26,023
2026-06-30	42.650	43.350	42.650	43.350	43.350	64,000
2026-06-29	43.000	43.350	42.700	42.700	42.700	75,088
2026-06-26	42.950	43.650	42.950	43.200	43.200	69,000
2026-06-25	43.350	43.350	43.050	43.350	43.350	28,000
2026-06-24	43.050	43.650	43.000	43.550	43.550	31,003
2026-06-23	44.150	44.150	43.050	43.650	43.650	64,103
2026-06-22	44.200	44.200	43.050	43.050	43.050	30,050
2026-06-18	43.100	43.350	43.000	43.100	43.100	15,004
2026-06-17	43.850	43.850	43.000	43.500	43.500	41,000
2026-06-16	43.300	44.250	43.300	43.850	43.850	90,004
2026-06-15	43.450	43.450	42.650	43.300	43.300	31,002
2026-06-12	43.450	43.450	42.900	43.250	43.250	49,040
2026-06-11	43.450	43.450	42.500	43.400	43.400	88,004
2026-06-10	42.750	43.000	42.550	42.950	42.950	95,042
2026-06-09	43.950	43.950	42.700	42.700	42.700	146,101
2026-06-08	43.500	44.050	43.050	43.800	43.800	44,189
2026-06-05	44.950	45.900	44.350	44.950	44.950	120,067
2026-06-04	44.050	44.500	44.050	44.450	44.450	39,110
2026-06-03	43.750	44.450	43.700	44.050	44.050	67,003
2026-06-02	43.400	44.000	43.350	43.750	43.750	51,356
2026-06-01	43.200	44.200	43.050	43.500	43.500	108,125
2026-05-29	43.250	43.700	43.000	43.150	43.150	96,073
2026-05-28	43.700	45.000	43.450	44.350	44.350	146,300
2026-05-27	43.200	43.600	43.150	43.600	43.600	94,123
2026-05-26	43.650	43.650	43.050	43.200	43.200	64,000
2026-05-25	43.900	44.000	43.250	43.250	43.250	119,020
2026-05-22	43.100	43.650	43.100	43.550	43.550	91,010
2026-05-21	42.900	43.300	42.900	43.300	43.300	49,052
2026-05-20	43.250	43.450	42.650	43.450	43.450	75,103
2026-05-19	43.350	43.350	43.000	43.250	43.250	47,000
2026-05-18	43.050	43.400	42.950	43.000	43.000	85,073
2026-05-15	43.050	43.450	43.050	43.050	43.050	47,010
2026-05-14	43.950	43.950	43.200	43.200	43.200	83,002
2026-05-13	43.100	43.500	43.100	43.300	43.300	60,001
2026-05-12	42.500	43.150	42.500	43.100	43.100	71,002
2026-05-11	43.500	43.500	42.500	42.650	42.650	91,035
2026-05-08	43.600	43.800	42.800	42.800	42.800	147,002
2026-05-07	43.350	44.000	43.100	43.600	43.600	130,100
2026-05-06	43.850	43.850	43.350	43.600	43.600	67,001
2026-05-05	43.000	43.600	43.000	43.600	43.600	86,004
2026-05-04	42.900	43.500	42.500	43.100	43.100	81,000
2026-04-30	43.300	43.500	42.800	43.250	43.250	86,002
2026-04-29	44.150	44.500	43.000	43.000	43.000	87,500

← NewerPage 2 of 20 · 1,166 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.