Shin Shin Natural Gas Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-06	39.250	39.250	39.250	39.250	39.250	1,001
2025-05-05	39.000	39.750	38.950	38.950	38.950	21,001
2025-05-02	39.000	39.000	38.950	38.950	38.950	7,002
2025-04-30	38.950	39.050	38.850	38.950	38.950	8,228
2025-04-29	39.050	39.450	39.000	39.400	39.400	7,245
2025-04-25	38.950	38.950	38.950	38.950	38.950	1,432
2025-04-24	39.400	39.400	38.850	38.900	38.900	6,894
2025-04-23	38.850	38.900	38.850	38.900	38.900	2,269
2025-04-21	38.600	39.450	38.450	39.450	39.450	13,816
2025-04-18	38.250	39.000	38.250	39.000	39.000	4,051
2025-04-17	38.600	38.600	38.600	38.600	38.600	1,051
2025-04-16	38.450	38.450	38.450	38.450	38.450	12,068
2025-04-15	38.650	38.700	38.650	38.700	38.700	4,243
2025-04-14	39.200	39.200	38.500	38.650	38.650	23,341
2025-04-11	39.200	39.200	39.200	39.200	39.200	6,025
2025-04-10	38.150	39.850	38.150	39.000	39.000	21,779
2025-04-09	36.600	38.500	36.600	38.050	38.050	44,109
2025-04-08	38.100	39.150	38.100	39.150	39.150	39,239
2025-04-07	36.000	38.100	36.000	38.100	38.100	19,214
2025-04-02	39.450	39.550	39.450	39.550	39.550	9,896
2025-04-01	39.600	39.850	39.250	39.500	39.500	7,455
2025-03-31	39.600	39.600	39.200	39.250	39.250	19,034
2025-03-28	39.700	39.750	39.600	39.600	39.600	7,086
2025-03-27	39.800	40.000	39.800	40.000	40.000	42,036
2025-03-26	39.750	39.950	39.750	39.800	39.800	15,474
2025-03-25	39.900	39.900	39.600	39.750	39.750	18,051
2025-03-24	40.000	40.000	39.900	39.900	39.900	6,083
2025-03-21	39.900	39.950	39.900	39.900	39.900	9,143
2025-03-20	40.000	40.000	40.000	40.000	40.000	9,328
2025-03-19	40.000	40.000	39.950	40.000	40.000	13,167
2025-03-18	40.000	40.100	39.850	40.000	40.000	43,387
2025-03-17	39.850	40.050	39.500	40.050	40.050	36,770
2025-03-14	39.650	39.750	39.500	39.700	39.700	16,169
2025-03-13	39.550	39.650	39.550	39.650	39.650	2,227
2025-03-12	39.450	39.550	39.450	39.550	39.550	6,117
2025-03-11	39.550	39.650	39.300	39.450	39.450	14,647
2025-03-10	39.700	40.000	39.650	39.900	39.900	8,270
2025-03-07	39.700	40.050	39.700	40.050	40.050	2,239
2025-03-06	39.950	39.950	39.950	39.950	39.950	1,263
2025-03-05	39.750	39.950	39.700	39.950	39.950	5,091
2025-03-04	39.400	39.600	39.400	39.600	39.600	5,116
2025-03-03	39.700	39.700	39.600	39.700	39.700	7,194
2025-02-27	39.800	39.800	39.800	39.800	39.800	1,088
2025-02-25	39.700	39.800	39.650	39.800	39.800	6,100
2025-02-24	40.150	40.150	39.800	39.800	39.800	4,397
2025-02-21	40.200	40.200	40.200	40.200	40.200	1,209
2025-02-19	39.900	39.950	39.900	39.950	39.950	10,560
2025-02-17	39.900	39.900	39.900	39.900	39.900	7,219
2025-02-13	39.800	39.900	39.800	39.900	39.900	5,212
2025-02-12	39.650	39.800	39.650	39.800	39.800	8,077
2025-02-11	39.500	39.600	39.500	39.550	39.550	5,357
2025-02-10	39.550	39.550	39.500	39.500	39.500	10,888
2025-02-07	39.600	39.900	39.550	39.650	39.650	10,097
2025-02-05	39.950	39.950	39.850	39.850	39.850	4,135
2025-02-04	39.550	39.550	39.550	39.550	39.550	1,177
2025-02-03	39.500	39.950	39.500	39.500	39.500	6,035
2025-01-22	39.650	39.700	39.500	39.500	39.500	9,573
2025-01-21	39.700	39.700	39.650	39.700	39.700	8,179
2025-01-20	39.450	39.450	39.450	39.450	39.450	4,542
2025-01-17	39.450	39.450	39.450	39.450	39.450	2,490

← NewerPage 7 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.