Shin Shin Natural Gas Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-09	41.250	41.250	41.250	41.250	41.250	2,094
2024-10-08	40.950	40.950	40.850	40.850	40.850	7,005
2024-10-07	41.600	41.600	41.000	41.000	41.000	28,188
2024-10-04	41.200	41.200	41.200	41.200	41.200	1,042
2024-10-01	40.950	41.200	40.750	41.200	41.200	22,069
2024-09-30	41.600	41.600	41.150	41.250	41.250	27,705
2024-09-27	41.300	41.300	41.100	41.300	41.300	13,118
2024-09-26	41.600	41.600	40.800	41.600	41.600	45,218
2024-09-25	41.450	41.600	41.400	41.450	41.450	25,168
2024-09-24	41.350	41.350	40.550	40.950	40.950	22,371
2024-09-23	41.600	41.600	41.200	41.350	41.350	11,357
2024-09-20	40.950	41.250	40.450	41.200	41.200	23,172
2024-09-19	40.650	41.300	40.650	40.850	40.850	8,163
2024-09-18	40.350	40.350	40.350	40.350	40.350	2,104
2024-09-16	40.250	40.600	40.050	40.050	40.050	15,646
2024-09-13	40.050	40.400	40.050	40.200	40.200	5,380
2024-09-12	40.350	40.500	40.350	40.400	40.400	7,117
2024-09-11	40.000	40.000	40.000	40.000	40.000	2,037
2024-09-10	39.850	40.150	39.800	40.150	40.150	9,187
2024-09-09	39.850	40.050	39.600	40.000	40.000	41,184
2024-09-06	40.400	40.450	40.000	40.450	40.450	18,583
2024-09-05	40.200	40.400	40.200	40.400	40.400	5,854
2024-09-04	40.400	40.950	40.100	40.100	40.100	73,922
2024-09-03	41.250	41.250	41.200	41.200	41.200	3,288
2024-09-02	41.500	41.500	41.150	41.500	41.500	4,382
2024-08-30	41.500	41.500	41.500	41.500	41.500	1,156
2024-08-28	41.150	41.600	41.150	41.600	41.600	5,423
2024-08-27	41.900	41.900	41.900	41.900	41.900	1,565
2024-08-26	41.250	42.000	41.250	42.000	42.000	15,759
2024-08-23	40.800	41.900	40.450	41.900	41.900	34,578
2024-08-22	41.450	41.450	41.050	41.050	41.050	6,508
2024-08-21	42.000	42.000	40.850	41.500	41.500	34,010
2024-08-20	41.000	41.000	41.000	41.000	41.000	5,820
2024-08-19	40.900	40.950	40.900	40.950	40.950	3,869
2024-08-16	41.300	41.600	41.300	41.300	41.300	11,663
2024-08-15	40.900	40.950	40.850	40.850	40.850	13,037
2024-08-14	40.900	40.900	40.850	40.900	40.900	4,855
2024-08-13	40.600	41.000	40.600	40.900	40.900	18,017
2024-08-12	40.300	40.850	40.300	40.850	40.850	12,661
2024-08-09	40.150	40.950	40.100	40.950	40.950	26,604
2024-08-08	39.450	41.050	39.450	41.050	41.050	11,861
2024-08-07	40.000	40.400	40.000	40.400	40.400	8,607
2024-08-06	40.050	40.300	40.000	40.050	40.050	16,790
2024-08-05	40.000	40.200	39.800	40.200	40.200	37,800
2024-08-02	40.300	41.050	40.300	40.950	40.950	12,603
2024-08-01	40.250	40.950	40.250	40.900	40.900	28,832
2024-07-31	40.100	40.250	40.100	40.250	40.250	6,459
2024-07-30	40.000	40.150	39.800	40.150	40.150	38,943
2024-07-29	40.600	40.600	39.900	40.000	40.000	114,659
2024-07-26	40.400	40.400	40.400	40.400	40.400	2,373
2024-07-23	41.200	41.200	40.600	40.600	40.600	12,642
2024-07-22	39.950	40.450	39.900	40.200	40.200	34,031
2024-07-19	40.400	40.450	40.100	40.100	40.100	19,540
2024-07-18	40.450	40.450	40.300	40.400	40.400	15,204
2024-07-17	40.300	40.650	40.300	40.500	40.500	26,261
2024-07-16	41.700	41.800	41.650	41.700	41.700	30,919
2024-07-15	41.650	41.650	41.650	41.650	41.650	3,410
2024-07-12	41.400	41.700	41.400	41.700	41.700	7,235
2024-07-10	41.650	41.650	41.300	41.350	41.350	25,962
2024-07-09	41.350	41.400	41.250	41.400	41.400	30,609

← NewerPage 9 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.