Shin Shin Natural Gas Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-30	39.800	39.800	39.800	39.800	39.800	1,000
2025-07-29	39.800	39.800	39.650	39.700	39.700	3,380
2025-07-28	39.300	39.800	39.300	39.800	39.800	3,062
2025-07-25	39.950	39.950	39.900	39.900	39.900	2,000
2025-07-24	39.850	39.900	39.850	39.900	39.900	6,115
2025-07-23	40.350	40.400	40.250	40.350	40.350	9,001
2025-07-22	41.050	41.750	41.000	41.400	39.800	11,033
2025-07-21	41.100	41.150	41.050	41.050	39.464	8,000
2025-07-18	40.450	42.200	40.450	42.200	40.569	23,590
2025-07-17	40.550	40.600	40.450	40.450	38.887	3,001
2025-07-16	40.400	40.400	40.400	40.400	40.400	0
2025-07-15	40.600	40.600	40.400	40.400	40.400	10,001
2025-07-14	40.350	40.350	40.350	40.350	40.350	0
2025-07-11	40.350	40.350	40.350	40.350	40.350	1,000
2025-07-10	40.450	40.450	40.450	40.450	40.450	0
2025-07-09	40.450	40.450	40.450	40.450	40.450	0
2025-07-08	40.500	40.500	40.450	40.450	40.450	2,000
2025-07-07	40.600	40.600	40.600	40.600	40.600	1,002
2025-07-04	40.050	41.000	40.050	40.950	40.950	8,060
2025-07-03	40.400	40.400	40.400	40.400	40.400	2,114
2025-07-02	41.000	41.000	40.600	40.600	40.600	4,032
2025-07-01	40.250	40.600	40.250	40.600	40.600	27,082
2025-06-30	40.250	40.250	39.650	39.850	39.850	21,030
2025-06-27	40.100	40.450	39.850	40.250	40.250	15,103
2025-06-26	39.850	40.450	39.850	40.100	40.100	17,011
2025-06-25	39.850	39.850	39.850	39.850	39.850	1,001
2025-06-24	40.350	40.350	40.100	40.100	40.100	10,035
2025-06-23	39.800	39.850	39.800	39.850	39.850	8,078
2025-06-20	39.800	40.150	39.800	40.150	40.150	3,630
2025-06-19	39.600	39.850	39.600	39.800	39.800	13,001
2025-06-18	40.400	40.400	40.200	40.200	40.200	5,010
2025-06-17	40.400	40.400	40.050	40.200	40.200	9,001
2025-06-16	40.000	40.450	40.000	40.400	40.400	11,001
2025-06-13	39.750	39.950	39.750	39.950	39.950	6,001
2025-06-12	40.150	40.150	40.150	40.150	40.150	1,001
2025-06-11	40.450	40.450	40.000	40.150	40.150	13,674
2025-06-10	40.650	40.650	40.400	40.400	40.400	9,000
2025-06-09	39.800	39.800	39.800	39.800	39.800	5,025
2025-06-06	39.600	39.700	39.600	39.700	39.700	10,333
2025-06-05	39.450	39.500	39.450	39.500	39.500	17,003
2025-06-04	39.700	39.700	39.400	39.400	39.400	18,000
2025-06-03	40.050	40.050	39.200	39.200	39.200	5,002
2025-06-02	39.050	39.300	39.050	39.300	39.300	6,037
2025-05-29	39.650	39.650	39.300	39.500	39.500	16,001
2025-05-28	39.500	39.650	39.200	39.550	39.550	13,001
2025-05-27	39.800	39.800	39.650	39.650	39.650	7,001
2025-05-26	39.800	39.900	39.600	39.600	39.600	9,524
2025-05-23	39.700	39.700	39.700	39.700	39.700	0
2025-05-22	39.800	39.800	39.700	39.700	39.700	4,005
2025-05-21	39.750	39.750	39.500	39.750	39.750	12,076
2025-05-20	39.700	39.700	39.500	39.500	39.500	8,001
2025-05-19	39.750	39.750	39.600	39.700	39.700	6,077
2025-05-16	39.250	39.800	39.000	39.800	39.800	21,010
2025-05-15	40.350	40.350	40.350	40.350	40.350	1,035
2025-05-14	40.350	40.350	40.350	40.350	40.350	2,283
2025-05-13	40.050	40.050	40.050	40.050	40.050	1,003
2025-05-12	39.800	39.800	39.750	39.750	39.750	15,002
2025-05-09	39.400	39.400	39.400	39.400	39.400	3,001
2025-05-08	39.700	39.800	39.400	39.400	39.400	15,001
2025-05-07	39.200	39.400	39.200	39.400	39.400	3,001

← NewerPage 6 of 20 · 1,167 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.