Shin Shin Natural Gas Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	43.400	44.150	42.800	43.800	43.800	106,003
2026-04-27	42.900	43.350	42.450	43.300	43.300	103,004
2026-04-24	44.250	44.250	42.950	43.200	43.200	90,000
2026-04-23	43.450	43.600	42.800	43.050	43.050	177,001
2026-04-22	44.450	46.000	43.000	43.600	43.600	98,030
2026-04-21	43.050	44.500	42.950	43.550	43.550	162,002
2026-04-20	43.600	43.600	42.600	42.950	42.950	241,104
2026-04-17	43.400	43.750	43.200	43.600	43.600	90,033
2026-04-16	43.300	43.550	42.900	43.500	43.500	176,001
2026-04-15	43.300	43.750	43.050	43.300	43.300	247,000
2026-04-14	44.100	44.100	42.500	43.300	43.300	305,003
2026-04-13	43.850	45.400	43.600	44.050	44.050	297,000
2026-04-10	43.500	43.900	42.650	43.350	43.350	269,001
2026-04-09	43.000	43.950	42.800	43.500	43.500	427,012
2026-04-08	44.500	44.500	41.550	43.000	43.000	906,033
2026-04-07	46.500	46.500	45.100	45.450	45.450	337,220
2026-04-02	45.600	47.700	45.000	46.500	46.500	479,021
2026-04-01	45.850	47.400	45.450	46.400	46.400	585,685
2026-03-31	49.000	49.750	47.300	47.900	47.900	658,003
2026-03-30	52.200	52.400	48.800	50.000	50.000	1,390,057
2026-03-27	50.800	52.800	49.100	49.100	49.100	1,344,021
2026-03-26	47.000	50.000	47.000	49.350	49.350	742,329
2026-03-25	46.100	47.750	46.100	47.500	47.500	841,709
2026-03-24	46.400	53.000	46.250	48.950	48.950	2,308,340
2026-03-23	51.300	51.300	50.000	51.300	51.300	1,707,611
2026-03-20	51.700	53.300	46.450	46.700	46.700	3,231,341
2026-03-19	48.700	48.750	46.300	48.750	48.750	2,456,021
2026-03-18	44.850	45.700	44.050	44.350	44.350	470,001
2026-03-17	46.550	46.550	44.000	44.100	44.100	1,147,230
2026-03-16	48.450	49.700	46.000	46.900	46.900	1,193,510
2026-03-13	54.300	55.000	47.200	47.750	47.750	3,477,375
2026-03-12	49.000	54.000	48.500	50.100	50.100	4,340,847
2026-03-11	49.700	49.700	49.700	49.700	49.700	381,526
2026-03-10	55.200	55.200	55.200	55.200	55.200	831,441
2026-03-09	61.300	61.300	61.300	61.300	61.300	1,590,699
2026-03-06	54.500	55.800	53.400	55.800	55.800	2,382,080
2026-03-05	49.000	50.800	48.050	50.800	50.800	4,067,439
2026-03-04	43.600	46.250	43.600	46.250	46.250	1,548,243
2026-03-03	42.250	43.600	40.700	42.050	42.050	139,302
2026-03-02	41.450	41.750	41.000	41.050	41.050	44,103
2026-02-26	41.100	41.100	40.050	41.000	41.000	27,050
2026-02-25	40.700	40.900	40.650	40.900	40.900	20,155
2026-02-24	41.000	41.150	40.400	40.700	40.700	28,001
2026-02-23	40.000	40.600	39.900	40.550	40.550	61,032
2026-02-11	39.750	40.000	39.750	40.000	40.000	34,028
2026-02-10	39.250	39.750	39.250	39.750	39.750	16,003
2026-02-09	39.400	39.600	39.350	39.500	39.500	8,010
2026-02-06	39.400	39.400	39.250	39.350	39.350	4,807
2026-02-05	39.750	39.750	39.750	39.750	39.750	2,000
2026-02-04	39.650	39.700	39.600	39.700	39.700	17,000
2026-02-03	39.700	39.700	39.650	39.650	39.650	12,004
2026-02-02	39.650	39.650	39.300	39.300	39.300	12,005
2026-01-30	39.750	39.750	39.500	39.700	39.700	4,033
2026-01-29	39.700	39.800	39.500	39.800	39.800	8,001
2026-01-28	39.650	39.700	39.500	39.700	39.700	21,001
2026-01-27	39.600	39.650	39.500	39.650	39.650	4,001
2026-01-26	39.650	39.700	39.400	39.400	39.400	22,342
2026-01-23	39.250	39.400	39.050	39.350	39.350	25,000
2026-01-22	39.500	39.500	39.500	39.500	39.500	11,011
2026-01-21	39.600	39.600	39.450	39.450	39.450	15,000

← NewerPage 3 of 5 · 244 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.