Shin Hai Gas Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-09	54.800	55.500	54.800	55.500	55.500	4,367
2024-04-08	54.900	56.000	54.800	54.800	54.800	15,676
2024-04-03	54.900	54.900	54.900	54.900	54.900	1,246
2024-04-02	55.000	55.000	54.900	55.000	55.000	4,579
2024-04-01	55.300	56.000	55.000	55.000	55.000	58,430
2024-03-29	54.800	55.000	54.800	55.000	55.000	4,617
2024-03-28	55.300	55.300	55.200	55.200	55.200	4,445
2024-03-27	55.000	55.100	55.000	55.100	55.100	6,081
2024-03-26	55.000	55.000	55.000	55.000	55.000	2,891
2024-03-25	54.700	54.700	54.600	54.700	54.700	5,520
2024-03-22	54.800	55.000	54.800	54.800	54.800	5,952
2024-03-20	55.000	55.000	54.700	54.700	54.700	9,291
2024-03-19	54.800	54.800	54.800	54.800	54.800	5,669
2024-03-18	54.800	54.800	54.800	54.800	54.800	4,207
2024-03-15	54.800	54.900	54.800	54.900	54.900	4,041
2024-03-14	54.700	54.700	54.600	54.600	54.600	5,374
2024-03-13	55.000	55.000	54.600	54.600	54.600	4,426
2024-03-12	54.800	55.300	54.800	55.000	55.000	8,442
2024-03-11	55.000	55.100	54.700	54.700	54.700	9,089
2024-03-08	54.500	54.500	54.400	54.500	54.500	12,298
2024-03-07	54.500	54.700	54.500	54.700	54.700	6,235
2024-03-06	54.700	54.700	54.400	54.500	54.500	20,068
2024-03-05	54.700	55.100	54.600	54.600	54.600	13,602
2024-03-04	54.700	54.700	54.700	54.700	54.700	1,138
2024-03-01	54.500	54.700	54.500	54.700	54.700	2,383
2024-02-29	54.500	54.500	54.400	54.500	54.500	6,203
2024-02-27	54.900	54.900	54.500	54.500	54.500	15,055
2024-02-26	54.600	54.900	54.500	54.900	54.900	10,160
2024-02-23	55.000	55.000	54.900	54.900	54.900	2,020
2024-02-22	54.500	54.700	54.500	54.600	54.600	9,463
2024-02-21	55.100	55.100	54.500	54.500	54.500	9,514
2024-02-20	55.000	55.000	54.300	54.700	54.700	12,117
2024-02-19	55.200	55.200	55.100	55.200	55.200	9,354
2024-02-16	55.100	55.200	55.100	55.200	55.200	7,615
2024-02-15	55.300	55.300	55.100	55.100	55.100	5,762
2024-02-05	54.900	55.000	54.500	54.600	54.600	7,971
2024-02-02	55.000	55.300	55.000	55.200	55.200	18,927
2024-02-01	55.200	55.500	54.800	55.000	55.000	27,589
2024-01-31	54.000	54.900	53.900	54.200	54.200	30,132
2024-01-29	54.000	54.100	54.000	54.000	54.000	3,678
2024-01-22	53.600	53.900	53.600	53.900	53.900	52,062
2024-01-19	53.600	54.100	53.600	53.600	53.600	6,738
2024-01-18	53.600	53.600	53.600	53.600	53.600	2,055
2024-01-17	53.800	54.000	53.400	53.600	53.600	25,533
2024-01-16	54.000	54.300	53.900	54.000	54.000	23,785
2024-01-15	54.500	54.600	54.000	54.200	54.200	15,225
2024-01-12	54.500	54.500	54.400	54.500	54.500	8,123
2024-01-11	55.000	55.100	54.900	55.100	55.100	3,721
2024-01-10	54.600	54.700	54.600	54.700	54.700	2,776
2024-01-05	54.600	54.600	54.500	54.500	54.500	4,000
2024-01-03	54.500	54.600	54.500	54.600	54.600	6,322
2024-01-02	54.900	55.000	54.700	55.000	55.000	5,834
2023-12-29	55.300	56.000	55.300	56.000	56.000	13,781
2023-12-28	54.900	55.300	54.900	55.300	55.300	16,136
2023-12-27	55.000	55.000	54.600	55.000	55.000	11,357
2023-12-26	54.100	54.900	54.100	54.800	54.800	16,840
2023-12-25	54.100	54.500	54.100	54.500	54.500	3,701
2023-12-22	54.000	54.000	54.000	54.000	54.000	2,097
2023-12-21	54.500	54.500	53.900	54.500	54.500	16,879
2023-12-20	54.900	54.900	54.600	54.900	54.900	4,391

← NewerPage 11 of 20 · 1,150 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.