Shin Hai Gas Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-16	53.900	57.800	53.900	55.400	53.396	55,392
2023-06-15	54.600	54.600	53.900	53.900	51.951	23,262
2023-06-14	54.900	54.900	54.600	54.600	52.625	3,135
2023-06-12	54.900	55.000	54.900	55.000	53.011	9,375
2023-06-09	54.400	54.900	54.400	54.900	52.915	20,094
2023-06-08	54.800	54.800	54.700	54.800	52.818	5,132
2023-06-07	54.000	54.800	53.500	54.800	52.818	14,349
2023-06-06	54.100	54.100	54.100	54.100	52.143	2,058
2023-06-05	54.400	54.400	54.100	54.400	52.433	4,755
2023-06-02	54.400	54.400	54.300	54.300	52.336	4,075
2023-06-01	55.100	55.200	53.200	53.500	51.565	7,020
2023-05-31	54.000	54.000	54.000	54.000	52.047	1,223
2023-05-30	53.400	53.400	53.300	53.300	51.372	5,592
2023-05-29	53.500	53.500	53.400	53.400	51.469	5,141
2023-05-26	53.200	53.300	53.200	53.300	51.372	2,074
2023-05-25	53.200	53.200	53.200	53.200	51.276	1,543
2023-05-24	53.500	53.600	53.500	53.500	51.565	7,189
2023-05-23	54.700	54.700	53.500	54.000	52.047	24,030
2023-05-22	54.700	54.700	54.700	54.700	52.722	5,252
2023-05-19	54.300	54.700	54.300	54.300	52.336	13,439
2023-05-18	54.700	55.000	54.100	54.500	52.529	47,283
2023-05-17	52.600	54.900	52.600	53.600	51.662	59,301
2023-05-16	52.200	52.900	52.200	52.900	50.987	27,349
2023-05-15	52.200	52.300	52.200	52.300	50.409	2,092
2023-05-12	52.400	52.400	52.200	52.200	50.312	3,279
2023-05-11	52.200	52.200	52.200	52.200	50.312	2,771
2023-05-10	52.200	52.500	52.200	52.300	50.409	7,220
2023-05-09	52.200	52.200	52.200	52.200	50.312	1,629
2023-05-08	52.200	52.400	52.200	52.400	50.505	3,189
2023-05-05	52.200	52.200	52.200	52.200	50.312	1,020
2023-05-04	52.100	52.200	52.100	52.200	50.312	11,183
2023-05-03	52.200	52.200	52.200	52.200	50.312	4,318
2023-05-02	52.000	52.000	51.900	52.000	50.119	11,946
2023-04-28	51.900	52.100	51.900	52.000	50.119	17,207
2023-04-27	52.000	52.000	51.200	51.200	49.348	29,150
2023-04-26	52.100	52.100	52.100	52.100	50.216	1,134
2023-04-25	51.800	51.900	51.800	51.900	50.023	24,047
2023-04-24	51.800	51.800	51.800	51.800	49.927	5,038
2023-04-21	51.800	51.900	51.700	51.900	50.023	26,145
2023-04-20	51.700	51.800	51.700	51.700	49.830	17,507
2023-04-19	51.800	51.800	51.700	51.700	49.830	22,050
2023-04-18	51.800	51.800	51.700	51.700	49.830	13,400
2023-04-17	51.900	51.900	51.800	51.800	49.927	5,066
2023-04-14	51.800	51.800	51.800	51.800	49.927	3,908
2023-04-13	51.900	51.900	51.700	51.800	49.927	15,322
2023-04-12	51.900	51.900	51.900	51.900	50.023	1,113
2023-04-11	51.800	51.900	51.800	51.800	49.927	3,061
2023-04-10	52.000	52.000	51.800	51.800	49.927	2,330
2023-04-07	51.200	51.300	51.200	51.300	49.445	3,015
2023-04-06	51.800	51.900	51.800	51.900	50.023	7,076
2023-03-31	51.800	51.900	51.800	51.800	49.927	8,021
2023-03-30	51.800	51.800	51.800	51.800	49.927	2,019
2023-03-29	51.600	51.800	51.600	51.800	49.927	5,758
2023-03-28	51.300	51.600	51.000	51.600	49.734	59,791
2023-03-27	51.800	51.800	51.500	51.600	49.734	7,052
2023-03-24	51.500	51.800	51.000	51.800	49.927	141,222
2023-03-23	51.800	51.800	51.700	51.700	49.830	6,255
2023-03-22	51.900	51.900	51.800	51.800	49.927	2,516
2023-03-21	51.400	51.800	51.000	51.600	49.734	25,237
2023-03-20	51.900	51.900	51.000	51.200	49.348	42,378

← NewerPage 14 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.