Shin Hai Gas Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-19	55.000	55.000	54.800	55.000	55.000	9,010
2023-09-18	55.000	55.000	54.800	55.000	55.000	4,053
2023-09-15	54.800	55.000	54.800	55.000	55.000	5,004
2023-09-14	55.000	55.200	54.800	54.800	54.800	6,040
2023-09-12	54.500	55.200	54.500	55.200	55.200	4,208
2023-09-11	54.500	54.500	54.500	54.500	54.500	3,000
2023-09-08	54.100	55.100	52.000	55.100	55.100	17,239
2023-09-07	55.000	55.000	55.000	55.000	55.000	7,001
2023-09-06	55.000	55.300	55.000	55.000	55.000	7,120
2023-09-04	55.200	55.200	54.800	55.000	55.000	8,160
2023-09-01	55.000	55.000	55.000	55.000	55.000	5,041
2023-08-31	55.000	55.000	55.000	55.000	55.000	6,172
2023-08-30	54.800	55.000	54.400	54.800	54.800	84,010
2023-08-29	55.100	55.100	54.800	54.800	54.800	10,577
2023-08-28	55.100	55.100	54.800	54.800	54.800	9,120
2023-08-25	55.100	55.100	55.100	55.100	55.100	1,021
2023-08-24	55.000	55.200	55.000	55.200	55.200	4,361
2023-08-22	54.900	54.900	54.800	54.800	54.800	2,267
2023-08-21	55.100	55.100	54.900	54.900	54.900	4,176
2023-08-18	54.900	55.100	54.700	54.700	54.700	13,546
2023-08-17	53.500	54.400	53.500	54.400	54.400	3,001
2023-08-16	53.200	53.200	53.200	53.200	53.200	3,030
2023-08-15	53.500	53.800	53.500	53.500	53.500	7,137
2023-08-14	53.500	53.500	53.400	53.400	53.400	7,293
2023-08-11	54.000	54.000	53.700	53.700	53.700	2,876
2023-08-10	53.600	54.200	53.600	53.600	53.600	14,209
2023-08-08	53.500	54.400	53.500	53.700	53.700	6,167
2023-08-07	53.500	53.600	53.500	53.500	53.500	5,050
2023-08-04	53.900	53.900	53.500	53.700	53.700	6,036
2023-08-02	53.600	54.000	53.500	54.000	54.000	4,057
2023-08-01	53.600	53.600	53.600	53.600	53.600	2,333
2023-07-31	54.000	54.000	53.600	53.600	53.600	2,067
2023-07-28	53.400	53.900	53.400	53.900	53.900	5,037
2023-07-27	53.600	53.900	53.600	53.900	53.900	4,108
2023-07-26	53.000	53.100	53.000	53.100	53.100	45,001
2023-07-25	53.000	53.200	53.000	53.200	53.200	15,833
2023-07-24	53.400	53.400	53.000	53.200	53.200	59,041
2023-07-21	53.800	53.900	53.500	53.700	53.700	24,000
2023-07-20	54.100	54.100	53.800	53.800	53.800	14,035
2023-07-19	53.900	53.900	53.900	53.900	53.900	3,792
2023-07-18	55.000	55.000	53.900	53.900	53.900	5,115
2023-07-17	54.000	55.400	53.600	53.900	53.900	21,056
2023-07-14	55.300	56.000	55.200	55.300	53.300	19,067
2023-07-13	55.700	55.900	55.200	55.200	53.204	7,038
2023-07-12	55.000	55.000	55.000	55.000	53.011	37,174
2023-07-11	55.100	55.100	55.000	55.000	53.011	14,000
2023-07-10	55.500	55.500	54.500	55.100	53.107	8,739
2023-07-07	54.600	55.500	54.600	55.500	53.493	4,108
2023-07-06	55.400	55.900	54.600	55.200	53.204	25,137
2023-07-05	54.800	54.800	54.700	54.700	52.722	9,000
2023-07-04	55.700	55.700	54.600	54.600	52.625	6,078
2023-07-03	54.500	55.400	54.200	55.100	53.107	12,165
2023-06-30	54.500	54.500	54.500	54.500	52.529	3,113
2023-06-29	54.700	54.700	54.300	54.300	52.336	2,019
2023-06-28	55.000	55.000	54.700	54.700	52.722	5,020
2023-06-27	54.600	55.100	54.600	55.100	53.107	8,073
2023-06-26	55.600	55.600	54.100	54.100	52.143	3,983
2023-06-21	55.200	55.900	55.200	55.800	53.782	23,002
2023-06-20	55.200	55.200	55.200	55.200	53.204	1,085
2023-06-19	55.200	55.300	55.100	55.300	53.300	8,529

← NewerPage 13 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.