Shin Hai Gas Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	51.900	51.900	51.800	51.900	50.023	23,468
2023-03-16	51.800	51.800	51.700	51.700	49.830	11,071
2023-03-15	51.800	51.800	51.700	51.700	49.830	10,000
2023-03-13	52.100	52.100	52.000	52.000	50.119	2,157
2023-03-10	52.400	52.400	51.700	51.700	49.830	30,056
2023-03-09	52.500	52.600	52.400	52.400	50.505	8,245
2023-03-08	52.400	52.400	52.300	52.300	50.409	3,387
2023-03-07	52.000	52.600	52.000	52.600	50.698	12,858
2023-03-06	52.700	52.900	52.000	52.000	50.119	25,749
2023-03-03	52.200	52.300	52.200	52.200	50.312	3,604
2023-03-02	52.500	52.500	52.500	52.500	50.601	1,352
2023-03-01	52.600	53.000	52.000	52.500	50.601	18,678
2023-02-24	51.800	52.300	51.800	52.300	50.409	6,481
2023-02-23	51.600	51.700	51.600	51.700	49.830	3,035
2023-02-22	52.000	52.000	51.800	51.800	49.927	12,725
2023-02-21	51.900	51.900	51.900	51.900	50.023	2,220
2023-02-20	52.900	52.900	51.800	51.800	49.927	8,220
2023-02-17	51.800	51.800	51.800	51.800	49.927	6,061
2023-02-15	52.000	52.000	51.700	51.700	49.830	5,100
2023-02-14	52.000	52.000	51.900	51.900	50.023	2,073
2023-02-13	51.600	51.600	51.600	51.600	49.734	1,345
2023-02-10	51.900	51.900	51.900	51.900	50.023	2,351
2023-02-09	51.500	51.800	51.500	51.800	49.927	3,628
2023-02-08	51.700	51.800	51.400	51.500	49.637	20,318
2023-02-07	51.800	51.800	51.800	51.800	49.927	1,600
2023-02-06	51.600	51.600	51.600	51.600	49.734	1,595
2023-02-03	51.900	51.900	51.800	51.800	49.927	6,000
2023-02-02	51.800	51.800	51.800	51.800	49.927	2,078
2023-02-01	51.800	51.800	51.800	51.800	49.927	1,765
2023-01-31	51.700	51.700	51.600	51.700	49.830	9,377
2023-01-30	51.500	51.600	51.400	51.600	49.734	5,045
2023-01-17	51.400	51.400	51.300	51.300	49.445	3,979
2023-01-16	51.600	51.600	51.500	51.500	49.637	3,683
2023-01-13	51.500	51.500	51.500	51.500	49.637	1,105
2023-01-12	51.300	51.600	51.100	51.500	49.637	7,912
2023-01-11	51.500	51.500	51.400	51.400	49.541	3,000
2023-01-09	51.800	51.800	51.500	51.500	49.637	3,445
2023-01-06	51.800	51.800	51.800	51.800	49.927	2,096
2022-12-30	51.600	51.600	51.600	51.600	49.734	2,600
2022-12-28	51.700	51.700	51.500	51.500	49.637	2,021
2022-12-23	51.000	51.400	51.000	51.400	49.541	4,027
2022-12-22	51.600	51.700	51.600	51.700	49.830	2,004
2022-12-21	51.400	51.400	51.400	51.400	49.541	1,120
2022-12-20	51.900	51.900	51.200	51.400	49.541	6,485
2022-12-16	51.500	51.500	51.000	51.000	49.156	6,605
2022-12-15	51.800	51.800	51.800	51.800	49.927	7,347
2022-12-14	51.500	52.000	51.200	51.800	49.927	17,172
2022-12-13	51.500	51.500	51.500	51.500	49.637	1,117
2022-12-09	51.000	51.000	51.000	51.000	49.156	2,043
2022-12-08	51.500	51.500	51.500	51.500	49.637	1,114
2022-12-06	51.300	51.800	51.100	51.100	49.252	8,580
2022-12-05	51.600	51.600	51.000	51.300	49.445	55,323
2022-12-02	51.900	51.900	51.900	51.900	50.023	2,243
2022-12-01	52.000	52.300	52.000	52.000	50.119	8,343
2022-11-30	52.000	52.000	51.900	52.000	50.119	13,110
2022-11-29	52.000	52.000	51.800	52.000	50.119	4,241
2022-11-28	52.000	52.000	52.000	52.000	50.119	3,338
2022-11-25	52.000	52.000	52.000	52.000	50.119	1,550
2022-11-24	51.700	52.000	51.700	52.000	50.119	19,011
2022-11-23	51.700	51.700	51.600	51.600	49.734	2,235

← NewerPage 15 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.