Shin Hai Gas Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-15	53.700	53.800	53.700	53.800	53.800	47,318
2024-07-12	55.000	55.100	54.800	55.100	55.100	18,454
2024-07-11	54.500	54.600	54.100	54.600	54.600	10,001
2024-07-10	54.300	54.500	54.100	54.500	54.500	39,005
2024-07-09	54.700	54.800	54.600	54.600	54.600	13,001
2024-07-08	54.600	54.700	54.600	54.700	54.700	3,001
2024-07-05	54.700	54.700	54.600	54.600	54.600	3,064
2024-07-04	54.900	55.000	54.900	55.000	55.000	15,000
2024-07-03	54.900	55.000	54.900	55.000	55.000	7,273
2024-07-01	54.400	54.500	54.300	54.400	54.400	15,961
2024-06-28	54.900	55.100	54.900	54.900	54.900	9,071
2024-06-27	54.500	55.300	54.300	54.500	54.500	7,100
2024-06-25	55.000	55.000	54.600	55.000	55.000	11,809
2024-06-24	54.500	54.700	54.200	54.200	54.200	14,835
2024-06-21	55.400	55.500	55.200	55.400	55.400	12,264
2024-06-20	54.900	55.500	54.900	55.200	55.200	19,164
2024-06-19	54.700	54.900	54.300	54.900	54.900	18,306
2024-06-18	54.800	54.900	54.300	54.300	54.300	6,333
2024-06-14	54.500	54.500	54.200	54.200	54.200	3,351
2024-06-13	54.100	54.100	54.000	54.100	54.100	5,532
2024-06-12	54.600	54.600	53.900	53.900	53.900	19,805
2024-06-11	54.800	54.800	54.800	54.800	54.800	2,383
2024-06-07	54.900	54.900	54.300	54.600	54.600	13,207
2024-06-05	54.400	55.000	54.300	55.000	55.000	7,163
2024-06-04	54.800	54.900	54.300	54.700	54.700	17,071
2024-06-03	55.200	55.300	54.900	54.900	54.900	7,059
2024-05-31	55.000	55.100	54.900	55.100	55.100	10,398
2024-05-30	55.200	55.200	54.300	54.900	54.900	5,086
2024-05-29	55.200	55.200	55.200	55.200	55.200	4,772
2024-05-28	54.700	55.200	54.300	55.200	55.200	14,070
2024-05-27	54.300	54.500	54.100	54.200	54.200	18,207
2024-05-24	54.300	54.300	54.200	54.200	54.200	7,272
2024-05-23	54.800	54.900	54.100	54.300	54.300	36,999
2024-05-22	55.800	56.200	55.400	55.400	55.400	13,137
2024-05-20	55.800	55.900	55.100	55.600	55.600	20,246
2024-05-17	55.800	55.800	55.600	55.700	55.700	6,295
2024-05-16	55.200	55.600	55.000	55.600	55.600	43,246
2024-05-15	54.100	55.200	54.000	55.200	55.200	18,689
2024-05-14	54.500	54.500	54.200	54.200	54.200	2,002
2024-05-13	54.200	54.200	54.200	54.200	54.200	1,039
2024-05-10	54.300	54.500	54.300	54.500	54.500	3,002
2024-05-09	53.900	54.600	53.900	54.600	54.600	3,004
2024-05-08	54.100	54.500	53.800	54.400	54.400	36,210
2024-05-07	54.400	54.700	54.000	54.300	54.300	11,193
2024-05-06	55.200	55.200	54.200	54.400	54.400	16,395
2024-05-03	54.400	54.800	54.200	54.800	54.800	6,291
2024-05-02	54.800	54.900	53.700	54.800	54.800	27,126
2024-04-30	55.300	55.300	55.300	55.300	55.300	2,228
2024-04-29	54.900	55.600	54.900	55.200	55.200	13,294
2024-04-26	54.500	54.500	54.500	54.500	54.500	3,058
2024-04-24	54.300	54.300	54.300	54.300	54.300	1,582
2024-04-23	54.000	54.500	54.000	54.500	54.500	3,263
2024-04-22	54.200	54.200	53.700	54.200	54.200	23,176
2024-04-19	54.300	54.300	54.000	54.300	54.300	27,453
2024-04-18	54.200	54.400	54.100	54.300	54.300	12,575
2024-04-17	54.400	54.400	54.400	54.400	54.400	2,785
2024-04-15	54.500	54.500	54.400	54.400	54.400	5,053
2024-04-12	54.300	55.300	54.300	54.600	54.600	10,483
2024-04-11	54.800	54.800	54.800	54.800	54.800	1,040
2024-04-10	55.400	55.400	54.800	55.200	55.200	7,147

← NewerPage 10 of 20 · 1,155 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.