Shin Shin Natural Gas Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	39.600	39.600	39.200	39.200	39.200	14,000
2025-10-23	39.550	39.550	39.550	39.550	39.550	2,001
2025-10-22	39.300	39.550	39.300	39.550	39.550	5,051
2025-10-21	39.300	39.500	39.250	39.300	39.300	11,000
2025-10-20	39.100	39.200	39.100	39.200	39.200	4,096
2025-10-17	39.850	39.850	39.450	39.450	39.450	6,000
2025-10-16	39.900	39.900	39.250	39.500	39.500	7,033
2025-10-15	39.600	39.600	39.550	39.550	39.550	14,007
2025-10-14	39.700	39.700	39.500	39.500	39.500	2,001
2025-10-13	40.000	40.000	39.300	39.700	39.700	12,052
2025-10-09	39.450	39.450	39.450	39.450	39.450	7,311
2025-10-08	39.450	39.450	39.400	39.450	39.450	4,036
2025-10-07	39.700	39.700	39.600	39.600	39.600	3,002
2025-10-03	39.450	39.700	39.450	39.700	39.700	5,002
2025-10-02	39.700	39.700	39.700	39.700	39.700	1,437
2025-10-01	39.650	39.650	39.600	39.600	39.600	2,220
2025-09-30	39.850	40.900	39.500	40.100	40.100	55,000
2025-09-29	39.450	39.450	39.450	39.450	39.450	0
2025-09-26	39.400	39.450	39.400	39.450	39.450	8,450
2025-09-25	39.400	39.400	39.400	39.400	39.400	1,010
2025-09-24	39.600	39.600	39.400	39.450	39.450	16,026
2025-09-23	39.500	39.500	39.500	39.500	39.500	1,011
2025-09-22	39.500	39.500	39.500	39.500	39.500	2,002
2025-09-19	39.500	39.600	39.500	39.500	39.500	6,000
2025-09-18	39.450	39.450	39.400	39.450	39.450	17,001
2025-09-17	39.500	39.500	39.500	39.500	39.500	5,001
2025-09-16	39.450	39.450	39.400	39.400	39.400	4,116
2025-09-15	39.550	39.550	39.350	39.350	39.350	13,000
2025-09-12	39.650	39.650	39.500	39.500	39.500	8,020
2025-09-11	39.950	39.950	39.950	39.950	39.950	0
2025-09-10	39.700	39.950	39.600	39.950	39.950	7,002
2025-09-09	39.550	39.800	39.550	39.800	39.800	2,000
2025-09-08	39.600	39.600	39.550	39.550	39.550	4,001
2025-09-05	39.650	39.650	39.650	39.650	39.650	0
2025-09-04	39.650	39.650	39.650	39.650	39.650	1,002
2025-09-03	40.100	40.100	39.600	39.850	39.850	6,000
2025-09-02	40.100	40.100	40.100	40.100	40.100	7,001
2025-09-01	39.850	39.850	39.800	39.800	39.800	5,000
2025-08-29	39.750	39.750	39.750	39.750	39.750	0
2025-08-28	40.000	40.000	39.750	39.750	39.750	2,039
2025-08-27	39.800	40.000	39.800	40.000	40.000	8,000
2025-08-26	39.950	39.950	39.900	39.950	39.950	16,001
2025-08-25	39.900	40.000	39.650	40.000	40.000	8,834
2025-08-22	40.000	40.000	39.950	39.950	39.950	3,000
2025-08-21	40.100	40.100	40.000	40.000	40.000	4,001
2025-08-20	41.000	41.000	40.000	40.000	40.000	5,000
2025-08-19	39.950	40.300	39.950	40.100	40.100	6,001
2025-08-18	39.800	40.200	39.800	40.200	40.200	2,010
2025-08-15	40.450	40.450	40.450	40.450	40.450	2,000
2025-08-14	40.500	40.500	40.500	40.500	40.500	1,050
2025-08-13	40.700	40.700	40.700	40.700	40.700	1,002
2025-08-12	40.200	40.200	40.200	40.200	40.200	0
2025-08-11	40.200	40.200	40.200	40.200	40.200	0
2025-08-08	40.200	40.200	40.200	40.200	40.200	2,000
2025-08-07	40.500	40.500	40.500	40.500	40.500	1,034
2025-08-06	40.800	40.900	40.450	40.500	40.500	6,001
2025-08-05	41.400	41.400	40.500	40.500	40.500	15,000
2025-08-04	40.350	40.600	39.800	40.500	40.500	32,005
2025-08-01	39.700	39.700	39.700	39.700	39.700	13,018
2025-07-31	39.750	39.750	39.700	39.700	39.700	5,001

← NewerPage 5 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.