Shin Hai Gas Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 49.000 | 49.300 | 49.000 | 49.300 | 49.300 | 5,008 |
| 2026-10-16 | 49.000 | 49.000 | 48.900 | 49.000 | 49.000 | 3,821 |
| 2026-10-15 | 49.150 | 49.400 | 48.600 | 49.000 | 49.000 | 23,000 |
| 2026-10-14 | 49.100 | 49.150 | 49.100 | 49.150 | 49.150 | 4,000 |
| 2026-10-13 | 48.700 | 49.150 | 48.600 | 49.150 | 49.150 | 15,000 |
| 2026-10-12 | 49.050 | 49.050 | 49.050 | 49.050 | 49.050 | 1,000 |
| 2026-10-08 | 49.200 | 49.200 | 48.800 | 49.050 | 49.050 | 6,000 |
| 2026-10-07 | 49.000 | 49.000 | 49.000 | 49.000 | 49.000 | 2,000 |
| 2026-10-06 | 48.850 | 49.500 | 48.850 | 49.500 | 49.500 | 16,007 |
| 2026-10-05 | 48.800 | 49.300 | 48.650 | 48.850 | 48.850 | 10,000 |
| 2026-10-02 | 48.850 | 48.850 | 48.800 | 48.800 | 48.800 | 13,080 |
| 2026-10-01 | 48.700 | 49.100 | 48.700 | 49.100 | 49.100 | 9,000 |
| 2026-09-30 | 48.800 | 49.100 | 48.750 | 49.100 | 49.100 | 19,024 |
| 2026-09-29 | 49.000 | 49.000 | 48.800 | 48.800 | 48.800 | 12,000 |
| 2026-09-24 | 49.000 | 49.050 | 48.900 | 48.900 | 48.900 | 5,000 |
| 2026-09-23 | 49.350 | 49.350 | 49.050 | 49.050 | 49.050 | 3,020 |
| 2026-09-22 | 49.400 | 49.400 | 49.050 | 49.300 | 49.300 | 4,000 |
| 2026-09-21 | 49.450 | 49.450 | 49.000 | 49.350 | 49.350 | 8,728 |
| 2026-09-18 | 49.300 | 49.400 | 49.300 | 49.350 | 49.350 | 8,010 |
| 2026-09-17 | 49.100 | 49.450 | 49.100 | 49.400 | 49.400 | 7,125 |
| 2026-09-16 | 48.950 | 49.050 | 48.950 | 49.050 | 49.050 | 10,005 |
| 2026-09-15 | 49.000 | 49.450 | 48.950 | 49.000 | 49.000 | 7,020 |
| 2026-09-14 | 49.250 | 49.500 | 48.900 | 49.500 | 49.500 | 8,000 |
| 2026-09-11 | 49.450 | 49.450 | 49.000 | 49.400 | 49.400 | 9,000 |
| 2026-09-10 | 48.700 | 49.450 | 48.700 | 49.450 | 49.450 | 11,000 |
| 2026-09-09 | 49.300 | 49.400 | 49.100 | 49.200 | 49.200 | 10,000 |
| 2026-09-08 | 49.550 | 49.550 | 49.100 | 49.500 | 49.500 | 12,400 |
| 2026-09-07 | 49.500 | 50.000 | 49.250 | 49.550 | 49.550 | 34,000 |
| 2026-09-04 | 49.400 | 49.400 | 49.300 | 49.350 | 49.350 | 13,000 |
| 2026-09-03 | 48.700 | 49.400 | 48.700 | 49.150 | 49.150 | 9,037 |
| 2026-09-02 | 49.100 | 49.100 | 48.850 | 48.850 | 48.850 | 6,001 |
| 2026-09-01 | 48.650 | 49.400 | 48.650 | 48.750 | 48.750 | 30,085 |
| 2026-08-31 | 48.700 | 49.000 | 48.700 | 48.850 | 48.850 | 10,056 |
| 2026-08-28 | 49.000 | 49.100 | 49.000 | 49.100 | 49.100 | 7,000 |
| 2026-08-27 | 49.400 | 49.400 | 48.950 | 48.950 | 48.950 | 4,400 |
| 2026-08-26 | 49.200 | 49.850 | 49.200 | 49.700 | 49.700 | 35,008 |
| 2026-08-25 | 49.300 | 49.300 | 48.850 | 48.850 | 48.850 | 7,250 |
| 2026-08-24 | 48.800 | 49.300 | 48.800 | 49.300 | 49.300 | 7,100 |
| 2026-08-21 | 49.000 | 49.300 | 48.600 | 49.300 | 49.300 | 14,000 |
| 2026-08-20 | 48.850 | 49.050 | 48.700 | 49.050 | 49.050 | 12,000 |
| 2026-08-19 | 48.600 | 49.000 | 48.550 | 48.550 | 48.550 | 21,000 |
| 2026-08-18 | 48.850 | 48.850 | 48.500 | 48.700 | 48.700 | 22,000 |
| 2026-08-17 | 49.000 | 49.000 | 48.850 | 48.850 | 48.850 | 31,313 |
| 2026-08-14 | 48.950 | 49.100 | 48.950 | 49.000 | 49.000 | 24,000 |
| 2026-08-13 | 49.300 | 49.300 | 48.950 | 49.300 | 49.300 | 14,000 |
| 2026-08-12 | 49.500 | 49.500 | 49.000 | 49.000 | 49.000 | 7,000 |
| 2026-08-11 | 49.000 | 49.050 | 49.000 | 49.050 | 49.050 | 11,010 |
| 2026-08-10 | 49.450 | 49.500 | 49.150 | 49.300 | 49.300 | 8,000 |
| 2026-08-07 | 49.100 | 49.350 | 49.050 | 49.300 | 49.300 | 6,008 |
| 2026-08-06 | 48.900 | 49.500 | 48.900 | 49.500 | 49.500 | 15,000 |
| 2026-08-05 | 49.100 | 49.550 | 49.000 | 49.000 | 49.000 | 9,073 |
| 2026-08-04 | 49.100 | 49.600 | 49.100 | 49.600 | 49.600 | 26,000 |
| 2026-08-03 | 49.050 | 49.700 | 49.050 | 49.700 | 49.700 | 11,000 |
| 2026-07-31 | 49.200 | 49.700 | 49.200 | 49.300 | 49.300 | 10,010 |
| 2026-07-30 | 49.950 | 49.950 | 49.200 | 49.600 | 49.600 | 11,111 |
| 2026-07-29 | 49.450 | 49.800 | 49.300 | 49.800 | 49.800 | 82,211 |
| 2026-07-28 | 49.400 | 49.400 | 49.000 | 49.350 | 49.350 | 63,001 |
| 2026-07-27 | 49.650 | 49.700 | 49.250 | 49.500 | 49.500 | 20,010 |
| 2026-07-24 | 49.300 | 49.650 | 49.000 | 49.650 | 49.650 | 29,000 |
| 2026-07-23 | 48.950 | 49.500 | 48.950 | 49.500 | 49.500 | 8,000 |
Page 1 of 2 · 63 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-07-17 | 2.0000 TWD |
| 2022-07-26 | 2.0000 TWD |
| 2021-08-04 | 1.8000 TWD |
| 2020-07-13 | 1.7000 TWD |
| 2019-07-22 | 1.5000 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.