Shin Hai Gas Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-18	51.700	52.000	51.700	52.000	50.119	5,529
2022-08-17	51.900	51.900	51.600	51.600	49.734	22,252
2022-08-16	52.000	52.000	52.000	52.000	50.119	1,000
2022-08-15	51.900	51.900	51.900	51.900	50.023	1,033
2022-08-12	52.300	52.300	52.300	52.300	50.409	1,448
2022-08-11	51.800	52.200	51.800	52.200	50.312	3,096
2022-08-10	51.900	52.000	51.700	51.800	49.927	17,676
2022-08-09	52.000	52.400	52.000	52.400	50.505	7,000
2022-08-08	52.500	52.500	52.500	52.500	50.601	3,022
2022-08-05	52.000	52.700	52.000	52.500	50.601	8,010
2022-08-04	52.100	52.100	50.700	52.000	50.119	39,538
2022-08-03	52.300	52.400	52.000	52.100	50.216	24,000
2022-08-02	52.400	52.400	52.400	52.400	50.505	1,000
2022-07-29	52.100	52.300	52.100	52.300	50.409	8,800
2022-07-28	52.500	52.500	52.400	52.400	50.505	4,188
2022-07-27	53.400	53.700	52.300	52.500	50.601	9,667
2022-07-26	51.500	52.700	51.500	52.400	50.505	18,040
2022-07-25	52.500	53.300	52.500	53.300	49.445	17,151
2022-07-22	51.700	52.200	51.300	52.100	48.332	45,187
2022-07-21	51.300	51.700	51.300	51.700	47.960	3,124
2022-07-20	51.500	52.100	51.500	51.600	47.868	17,158
2022-07-19	52.300	52.300	52.200	52.200	48.424	3,100
2022-07-18	51.500	52.400	51.500	52.200	48.424	12,547
2022-07-15	51.800	52.000	51.800	51.800	48.053	16,086
2022-07-14	51.900	52.600	51.900	52.100	48.332	16,335
2022-07-12	52.000	52.400	52.000	52.000	48.239	18,101
2022-07-11	54.900	55.000	52.100	52.500	48.703	12,039
2022-07-08	54.200	54.200	52.800	53.200	49.352	11,397
2022-07-07	53.100	53.300	52.700	52.900	49.074	15,063
2022-07-06	52.400	53.300	52.400	53.300	49.445	5,326
2022-07-05	53.700	54.400	53.700	54.300	50.372	40,586
2022-07-04	53.400	54.000	52.900	53.500	49.630	53,130
2022-07-01	52.700	53.400	51.800	52.700	48.888	20,269
2022-06-30	52.200	53.300	51.100	51.100	47.404	17,193
2022-06-29	53.500	53.500	53.000	53.500	49.630	7,859
2022-06-28	54.800	54.800	52.800	53.600	49.723	26,385
2022-06-27	52.400	54.000	52.400	53.600	49.723	49,648
2022-06-24	51.700	52.500	51.700	52.000	48.239	26,930
2022-06-23	50.900	51.400	50.900	51.300	47.589	33,729
2022-06-21	50.800	51.300	50.800	51.100	47.404	26,070
2022-06-20	50.400	50.400	50.000	50.000	46.383	11,190
2022-06-17	50.300	50.300	50.300	50.300	46.662	1,183
2022-06-16	51.400	51.500	51.000	51.000	47.311	4,596
2022-06-15	50.800	51.700	50.300	50.900	47.218	26,790
2022-06-14	50.100	50.300	50.000	50.300	46.662	13,448
2022-06-13	50.800	50.800	50.100	50.100	46.476	19,001
2022-06-10	50.900	50.900	50.500	50.900	47.218	11,143
2022-06-09	50.900	50.900	50.900	50.900	47.218	3,000
2022-06-08	50.900	51.000	50.900	51.000	47.311	5,009
2022-06-07	51.000	51.000	51.000	51.000	47.311	2,117
2022-06-06	50.800	51.000	50.600	50.900	47.218	8,001
2022-06-02	50.800	50.800	50.800	50.800	47.126	5,270
2022-06-01	51.000	51.000	50.800	50.800	47.126	4,596
2022-05-31	50.800	50.800	50.800	50.800	47.126	1,347
2022-05-30	50.800	51.000	50.800	51.000	47.311	4,011
2022-05-27	50.800	50.800	50.800	50.800	47.126	5,010
2022-05-26	50.800	50.800	50.800	50.800	47.126	3,000
2022-05-25	50.300	50.700	50.300	50.500	46.847	3,127
2022-05-23	50.800	50.900	50.200	50.200	46.569	4,084
2022-05-20	50.500	50.600	50.300	50.600	46.940	9,001

← NewerPage 17 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.