Shin Hai Gas Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-19	54.500	54.800	54.500	54.800	54.800	2,431
2023-12-18	54.500	54.800	54.500	54.800	54.800	4,063
2023-12-15	55.200	55.200	54.200	54.200	54.200	40,440
2023-12-14	54.800	55.300	54.800	55.200	55.200	36,930
2023-12-13	55.200	55.200	54.400	54.400	54.400	3,154
2023-12-12	55.000	55.000	55.000	55.000	55.000	8,381
2023-12-11	55.000	55.000	54.300	54.500	54.500	6,138
2023-12-08	54.500	55.300	54.500	55.300	55.300	26,869
2023-12-07	54.000	54.800	53.800	54.800	54.800	25,254
2023-12-06	54.100	54.100	54.100	54.100	54.100	3,478
2023-12-05	54.000	54.000	54.000	54.000	54.000	4,075
2023-12-04	53.800	54.500	53.700	53.700	53.700	11,150
2023-12-01	53.900	54.300	53.600	53.600	53.600	11,395
2023-11-30	54.200	54.200	54.000	54.000	54.000	5,278
2023-11-29	54.000	54.000	53.600	53.600	53.600	24,317
2023-11-28	54.000	54.900	53.900	54.900	54.900	17,430
2023-11-27	53.800	53.800	53.800	53.800	53.800	4,121
2023-11-23	53.900	54.500	53.900	54.500	54.500	5,330
2023-11-22	53.800	54.000	53.800	54.000	54.000	4,062
2023-11-21	54.300	55.100	54.300	55.000	55.000	34,229
2023-11-20	54.300	54.400	54.200	54.300	54.300	20,610
2023-11-17	53.500	54.400	53.500	54.400	54.400	42,921
2023-11-16	53.700	53.900	52.800	52.800	52.800	12,505,517
2023-11-15	54.400	54.400	52.900	52.900	52.900	88,392
2023-11-14	53.400	53.800	53.100	53.100	53.100	48,326
2023-11-13	53.100	53.400	53.000	53.100	53.100	16,736
2023-11-10	53.000	53.300	53.000	53.100	53.100	16,726
2023-11-09	54.200	54.200	53.100	53.100	53.100	20,944
2023-11-08	53.600	53.700	53.400	53.400	53.400	19,709
2023-11-07	53.700	54.100	53.500	53.500	53.500	19,178
2023-11-06	54.200	54.200	53.600	53.600	53.600	28,522
2023-11-03	53.800	54.500	53.700	53.700	53.700	20,092
2023-11-02	53.800	55.200	53.800	53.800	53.800	18,143
2023-11-01	54.100	54.300	53.800	54.000	54.000	18,021
2023-10-31	53.900	53.900	53.900	53.900	53.900	2,062
2023-10-30	54.000	54.100	53.900	53.900	53.900	8,253
2023-10-27	54.000	54.900	54.000	54.000	54.000	12,180
2023-10-26	54.100	54.200	54.100	54.200	54.200	11,062
2023-10-25	54.400	54.400	54.200	54.200	54.200	5,006
2023-10-24	54.100	54.800	54.100	54.200	54.200	13,115
2023-10-23	54.800	54.800	54.200	54.200	54.200	12,241
2023-10-20	54.600	54.900	54.300	54.400	54.400	9,625
2023-10-19	54.800	55.200	54.600	54.600	54.600	11,625
2023-10-18	54.500	55.900	54.400	54.600	54.600	32,501
2023-10-17	54.900	54.900	54.500	54.800	54.800	11,055
2023-10-16	55.200	55.300	54.800	54.900	54.900	11,170
2023-10-13	56.000	56.000	55.200	55.200	55.200	8,332
2023-10-12	54.900	55.500	54.900	55.500	55.500	8,486
2023-10-11	55.000	56.000	55.000	55.300	55.300	20,396
2023-10-06	54.800	54.800	54.800	54.800	54.800	1,111
2023-10-05	54.800	54.800	54.700	54.800	54.800	10,232
2023-10-04	54.700	55.000	54.600	54.800	54.800	14,239
2023-10-03	55.000	55.000	55.000	55.000	55.000	4,233
2023-10-02	54.600	55.500	54.600	55.000	55.000	9,208
2023-09-28	55.000	55.000	55.000	55.000	55.000	2,100
2023-09-27	54.500	54.900	54.500	54.900	54.900	6,953
2023-09-26	54.800	54.900	54.600	54.800	54.800	13,117
2023-09-22	54.600	55.000	54.600	55.000	55.000	3,150
2023-09-21	55.000	55.000	54.900	54.900	54.900	40,538
2023-09-20	55.100	55.100	55.100	55.100	55.100	3,036

← NewerPage 12 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.