Shin Shin Natural Gas Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	39.200	39.600	39.200	39.600	39.600	13,000
2026-01-19	39.400	39.650	39.000	39.550	39.550	98,002
2026-01-16	39.700	39.700	39.650	39.700	39.700	4,057
2026-01-15	39.750	39.750	39.550	39.750	39.750	26,031
2026-01-14	39.250	39.650	39.150	39.650	39.650	46,528
2026-01-13	39.650	39.700	39.100	39.150	39.150	29,075
2026-01-12	39.650	39.650	39.650	39.650	39.650	10,004
2026-01-09	39.700	39.700	39.700	39.700	39.700	7,210
2026-01-08	39.600	39.900	39.600	39.700	39.700	14,014
2026-01-07	39.700	39.700	39.600	39.600	39.600	15,187
2026-01-06	39.700	39.750	39.700	39.700	39.700	30,024
2026-01-05	39.650	39.700	39.650	39.650	39.650	14,442
2026-01-02	39.600	39.750	39.600	39.750	39.750	9,001
2025-12-31	39.700	39.750	39.700	39.750	39.750	3,001
2025-12-30	39.650	39.700	39.650	39.700	39.700	11,000
2025-12-29	39.700	39.800	39.550	39.650	39.650	21,000
2025-12-26	39.650	39.700	39.650	39.700	39.700	4,001
2025-12-24	39.500	39.700	39.500	39.700	39.700	3,000
2025-12-23	39.800	39.900	39.800	39.800	39.800	200,000
2025-12-22	39.700	39.800	39.700	39.800	39.800	26,001
2025-12-19	39.450	39.700	39.450	39.700	39.700	14,812
2025-12-18	39.300	39.700	39.300	39.700	39.700	109,001
2025-12-17	39.650	39.650	39.450	39.550	39.550	13,001
2025-12-16	39.200	39.650	39.100	39.400	39.400	26,001
2025-12-15	39.400	39.700	39.400	39.500	39.500	5,091
2025-12-12	39.300	39.650	39.300	39.650	39.650	2,001
2025-12-11	39.650	39.700	39.650	39.650	39.650	41,002
2025-12-10	39.650	39.750	39.650	39.650	39.650	16,000
2025-12-09	39.650	39.650	39.650	39.650	39.650	0
2025-12-08	39.700	39.700	39.650	39.650	39.650	27,003
2025-12-05	39.700	39.700	39.700	39.700	39.700	26,000
2025-12-04	39.600	39.700	39.600	39.700	39.700	57,107
2025-12-03	39.700	39.750	39.600	39.700	39.700	78,064
2025-12-02	39.700	39.750	39.600	39.700	39.700	54,246
2025-12-01	39.300	39.750	39.300	39.500	39.500	12,301
2025-11-28	39.450	39.750	39.450	39.550	39.550	15,001
2025-11-27	39.300	39.800	39.300	39.800	39.800	26,000
2025-11-26	39.650	39.700	39.600	39.700	39.700	6,000
2025-11-25	39.650	39.750	39.400	39.750	39.750	11,002
2025-11-24	39.650	39.650	39.650	39.650	39.650	15,011
2025-11-21	39.600	39.700	39.400	39.700	39.700	7,000
2025-11-20	39.750	39.750	39.750	39.750	39.750	1,000
2025-11-19	39.100	39.800	39.100	39.750	39.750	28,218
2025-11-18	39.400	39.600	39.250	39.600	39.600	9,000
2025-11-17	39.850	39.850	39.500	39.850	39.850	13,348
2025-11-14	39.200	39.850	39.200	39.850	39.850	16,025
2025-11-13	39.700	39.750	39.350	39.750	39.750	29,001
2025-11-12	39.700	39.750	39.350	39.350	39.350	8,001
2025-11-11	39.500	39.500	39.250	39.400	39.400	7,001
2025-11-10	39.850	39.900	39.800	39.800	39.800	3,468
2025-11-07	39.550	39.800	39.550	39.800	39.800	2,001
2025-11-06	39.350	39.900	39.350	39.600	39.600	15,000
2025-11-05	39.250	39.650	39.250	39.650	39.650	13,005
2025-11-04	39.500	39.550	39.500	39.550	39.550	14,001
2025-11-03	39.500	39.550	39.500	39.500	39.500	9,077
2025-10-31	39.650	39.650	39.500	39.500	39.500	12,000
2025-10-30	39.300	39.550	39.300	39.550	39.550	7,000
2025-10-29	39.500	39.550	39.500	39.550	39.550	11,000
2025-10-28	39.300	39.500	39.200	39.500	39.500	7,000
2025-10-27	39.600	39.600	39.200	39.200	39.200	14,000

← NewerPage 4 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.