Shin Hai Gas Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-22	51.800	51.900	51.400	51.400	49.541	27,193
2022-11-18	51.300	51.400	51.300	51.400	49.541	2,030
2022-11-17	51.300	51.400	51.300	51.400	49.541	3,075
2022-11-16	51.500	51.800	51.400	51.800	49.927	5,000
2022-11-15	52.300	52.300	51.300	51.500	49.637	17,079
2022-11-14	51.200	51.300	51.200	51.300	49.445	3,189
2022-11-11	51.300	51.300	51.200	51.200	49.348	4,393
2022-11-10	51.300	51.300	51.200	51.200	49.348	2,071
2022-11-09	51.500	51.500	51.500	51.500	49.637	3,250
2022-11-08	51.100	51.500	51.000	51.400	49.541	8,013
2022-11-07	51.300	51.300	51.200	51.200	49.348	3,100
2022-11-04	51.500	51.500	51.500	51.500	49.637	2,017
2022-11-03	52.000	52.000	52.000	52.000	50.119	1,053
2022-11-02	51.500	52.000	51.500	52.000	50.119	7,051
2022-11-01	52.500	52.500	52.300	52.300	50.409	3,087
2022-10-31	51.500	51.500	51.500	51.500	49.637	2,159
2022-10-28	52.500	52.500	51.200	51.600	49.734	7,110
2022-10-27	52.500	52.500	51.700	52.400	50.505	10,002
2022-10-26	52.000	52.500	52.000	52.500	50.601	17,298
2022-10-25	51.800	51.900	50.300	51.800	49.927	30,142
2022-10-24	50.500	50.500	50.200	50.200	48.384	6,131
2022-10-21	50.300	50.300	50.300	50.300	48.481	2,621
2022-10-20	50.300	50.400	50.300	50.400	48.577	3,322
2022-10-19	51.000	51.000	50.300	50.300	48.481	5,132
2022-10-18	50.300	50.900	50.300	50.900	49.059	11,041
2022-10-17	50.300	50.500	50.300	50.500	48.674	4,094
2022-10-14	51.100	51.500	50.800	51.000	49.156	11,000
2022-10-13	50.500	50.500	50.000	50.100	48.288	26,506
2022-10-11	50.500	50.500	50.500	50.500	48.674	4,315
2022-10-06	50.500	51.000	50.500	51.000	49.156	4,020
2022-10-05	51.300	51.300	51.000	51.100	49.252	3,517
2022-10-04	50.900	51.400	50.900	51.400	49.541	5,077
2022-10-03	51.500	51.500	50.200	50.900	49.059	45,097
2022-09-30	51.200	51.800	51.200	51.200	49.348	8,000
2022-09-29	51.500	51.500	51.500	51.500	49.637	3,032
2022-09-28	51.600	51.600	51.000	51.500	49.637	17,370
2022-09-27	51.600	51.600	51.600	51.600	49.734	1,112
2022-09-26	51.700	51.700	51.500	51.600	49.734	6,325
2022-09-23	51.600	51.700	51.600	51.700	49.830	8,688
2022-09-22	51.900	51.900	51.700	51.700	49.830	17,190
2022-09-21	52.000	52.000	51.900	51.900	50.023	7,255
2022-09-20	52.000	52.100	52.000	52.100	50.216	2,220
2022-09-19	52.300	52.300	52.300	52.300	50.409	1,014
2022-09-16	51.900	52.300	51.900	52.300	50.409	4,479
2022-09-15	52.000	52.100	52.000	52.100	50.216	7,158
2022-09-14	52.200	52.200	52.000	52.000	50.119	9,470
2022-09-13	52.400	52.400	52.200	52.200	50.312	10,444
2022-09-12	52.300	52.400	52.000	52.200	50.312	25,625
2022-09-08	52.200	52.300	52.000	52.300	50.409	28,926
2022-09-07	51.900	52.100	51.700	52.100	50.216	23,680
2022-09-06	52.000	52.000	52.000	52.000	50.119	3,110
2022-09-05	51.800	52.300	51.800	52.000	50.119	18,641
2022-09-01	51.500	51.700	51.300	51.400	49.541	33,568
2022-08-30	51.600	51.900	51.600	51.600	49.734	29,140
2022-08-29	52.800	52.800	51.900	52.000	50.119	28,420
2022-08-26	52.900	53.200	52.900	53.000	51.083	8,000
2022-08-25	53.000	53.100	52.700	52.900	50.987	110,576
2022-08-24	51.900	52.900	51.800	52.900	50.987	11,360
2022-08-23	52.000	52.200	51.900	51.900	50.023	7,366
2022-08-19	51.800	52.000	51.600	52.000	50.119	9,054

← NewerPage 16 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.