Shin Shin Natural Gas Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-16	39.450	39.750	39.450	39.750	39.750	2,016
2025-01-15	39.300	39.350	39.300	39.350	39.350	4,596
2025-01-14	39.500	39.500	39.400	39.400	39.400	5,967
2025-01-13	39.300	39.700	39.300	39.350	39.350	12,456
2025-01-10	40.100	40.100	39.350	39.350	39.350	11,247
2025-01-09	39.400	39.400	39.350	39.400	39.400	11,520
2025-01-08	39.500	39.500	39.500	39.500	39.500	4,072
2025-01-07	39.800	39.900	39.500	39.500	39.500	12,037
2025-01-06	39.850	39.900	39.750	39.750	39.750	6,068
2025-01-03	39.700	39.700	39.650	39.650	39.650	3,445
2025-01-02	39.600	39.600	39.400	39.400	39.400	18,110
2024-12-31	39.600	39.650	39.600	39.600	39.600	5,159
2024-12-25	40.500	40.500	40.500	40.500	40.500	1,187
2024-12-24	39.800	39.800	39.650	39.650	39.650	6,191
2024-12-23	41.000	41.000	40.300	40.300	40.300	4,097
2024-12-20	39.500	39.750	39.400	39.750	39.750	31,219
2024-12-19	39.750	39.800	39.500	39.550	39.550	35,216
2024-12-18	40.200	40.200	40.000	40.200	40.200	5,275
2024-12-17	40.200	40.200	40.200	40.200	40.200	3,297
2024-12-16	39.900	39.950	39.900	39.900	39.900	6,304
2024-12-13	40.000	40.100	40.000	40.000	40.000	14,377
2024-12-12	40.050	40.050	40.050	40.050	40.050	2,491
2024-12-11	40.150	40.150	40.100	40.100	40.100	3,938
2024-12-10	40.200	40.200	40.100	40.100	40.100	5,477
2024-12-06	40.450	40.450	40.350	40.450	40.450	13,967
2024-12-03	40.600	40.600	40.350	40.350	40.350	8,199
2024-12-02	40.400	40.400	40.400	40.400	40.400	6,064
2024-11-29	40.300	40.650	40.250	40.250	40.250	13,568
2024-11-28	40.500	40.500	40.450	40.450	40.450	3,925
2024-11-27	40.500	40.500	40.500	40.500	40.500	3,016
2024-11-26	40.850	40.850	40.850	40.850	40.850	2,028
2024-11-25	41.250	41.250	40.750	41.200	41.200	42,125
2024-11-22	40.750	41.450	40.600	40.600	40.600	6,028
2024-11-21	40.500	40.500	40.500	40.500	40.500	1,160
2024-11-20	40.300	40.800	40.300	40.500	40.500	5,014
2024-11-19	40.800	40.800	40.600	40.700	40.700	13,344
2024-11-18	40.550	40.950	40.400	40.950	40.950	9,166
2024-11-14	40.300	40.600	40.100	40.600	40.600	10,180
2024-11-13	40.300	40.300	40.300	40.300	40.300	3,287
2024-11-12	40.700	40.700	40.200	40.500	40.500	17,048
2024-11-11	40.800	40.800	40.750	40.800	40.800	3,137
2024-11-07	40.500	41.000	40.500	40.950	40.950	6,229
2024-11-06	40.700	40.700	40.700	40.700	40.700	1,082
2024-11-05	41.000	41.250	40.650	40.900	40.900	6,132
2024-11-04	41.250	41.250	41.250	41.250	41.250	1,272
2024-11-01	40.000	41.350	40.000	41.350	41.350	22,020
2024-10-30	40.050	40.200	40.050	40.150	40.150	4,008
2024-10-29	40.150	40.250	40.150	40.200	40.200	13,184
2024-10-28	40.400	40.900	40.400	40.450	40.450	3,173
2024-10-25	40.350	40.400	40.250	40.400	40.400	3,388
2024-10-24	40.400	40.450	40.200	40.350	40.350	9,630
2024-10-23	40.700	40.800	40.650	40.650	40.650	9,530
2024-10-22	40.850	40.900	40.850	40.900	40.900	4,349
2024-10-21	41.450	41.450	41.100	41.100	41.100	9,314
2024-10-18	41.250	41.300	41.200	41.200	41.200	10,274
2024-10-17	40.350	41.150	40.350	40.550	40.550	10,583
2024-10-16	40.700	40.800	40.400	40.400	40.400	24,224
2024-10-15	41.000	41.000	41.000	41.000	41.000	1,384
2024-10-14	41.250	41.300	41.100	41.100	41.100	11,140
2024-10-11	41.250	41.250	40.950	41.100	41.100	4,758

← NewerPage 8 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.