Shin Hai Gas Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-19	50.400	50.400	50.000	50.000	46.383	10,206
2022-05-18	50.500	50.700	50.400	50.400	46.754	17,547
2022-05-17	50.300	50.300	50.300	50.300	46.662	5,086
2022-05-13	49.750	50.400	49.750	50.300	46.662	15,584
2022-05-12	50.500	50.500	50.000	50.500	46.847	16,040
2022-05-11	49.950	50.500	49.950	50.500	46.847	5,057
2022-05-10	50.000	50.000	49.850	49.850	46.244	3,103
2022-05-09	50.000	50.300	49.850	50.300	46.662	5,112
2022-05-06	49.600	50.100	49.600	50.100	46.476	7,001
2022-05-05	50.100	50.100	50.000	50.100	46.476	5,006
2022-05-04	50.100	50.100	50.000	50.000	46.383	5,034
2022-05-03	50.500	50.500	49.900	50.200	46.569	13,893
2022-04-29	50.000	51.000	50.000	50.500	46.847	13,744
2022-04-28	50.100	50.500	50.100	50.500	46.847	4,018
2022-04-27	50.800	50.800	49.600	50.500	46.847	18,058
2022-04-26	50.100	51.000	50.100	51.000	47.311	8,001
2022-04-25	50.500	50.500	49.950	49.950	46.337	57,253
2022-04-22	50.500	51.100	50.400	50.500	46.847	29,008
2022-04-21	50.400	50.700	50.400	50.700	47.033	13,000
2022-04-20	50.300	50.600	50.300	50.300	46.662	19,310
2022-04-19	51.800	51.800	50.300	50.400	46.754	43,035
2022-04-18	50.300	50.400	50.200	50.200	46.569	13,000
2022-04-15	50.900	50.900	50.300	50.300	46.662	17,398
2022-04-14	50.500	50.500	50.500	50.500	46.847	2,665
2022-04-13	49.950	50.300	49.950	50.300	46.662	26,200
2022-04-12	50.200	50.200	49.900	49.900	46.291	20,442
2022-04-11	50.700	50.700	50.200	50.300	46.662	35,360
2022-04-08	51.000	51.100	50.700	50.700	47.033	31,115
2022-04-07	50.200	51.900	50.200	50.700	47.033	49,939
2022-04-06	50.800	50.800	50.400	50.400	46.754	24,984
2022-04-01	50.600	50.700	50.600	50.600	46.940	7,037
2022-03-31	51.000	51.000	50.600	50.700	47.033	9,166
2022-03-30	51.000	51.100	51.000	51.000	47.311	25,544
2022-03-29	50.400	50.900	50.400	50.900	47.218	31,995
2022-03-28	48.650	50.000	48.350	50.000	46.383	21,506
2022-03-25	50.400	50.400	50.100	50.100	46.476	8,127
2022-03-24	50.000	50.500	50.000	50.400	46.754	27,442
2022-03-23	49.400	50.400	49.150	50.400	46.754	60,441
2022-03-22	49.400	49.600	49.200	49.600	46.012	12,000
2022-03-21	49.350	49.650	49.350	49.600	46.012	12,199
2022-03-18	49.450	49.500	49.300	49.300	45.734	17,111
2022-03-17	49.000	49.450	48.900	49.450	45.873	42,949
2022-03-16	48.500	48.850	48.500	48.850	45.317	4,118
2022-03-15	48.450	48.500	48.450	48.500	44.992	5,000
2022-03-14	48.500	48.500	48.450	48.450	44.946	12,232
2022-03-11	48.900	48.900	48.450	48.450	44.946	5,000
2022-03-10	48.700	48.700	48.600	48.650	45.131	8,086
2022-03-09	48.300	48.400	48.250	48.250	44.760	11,000
2022-03-08	48.350	48.800	48.250	48.250	44.760	16,176
2022-03-07	48.200	48.450	48.200	48.300	44.806	29,656
2022-03-04	48.050	48.850	48.050	48.750	45.224	19,335
2022-03-03	49.050	49.050	48.950	49.000	45.456	14,268
2022-03-02	49.500	49.500	49.000	49.050	45.502	6,185
2022-03-01	48.700	49.250	48.700	48.900	45.363	32,030
2022-02-25	48.700	48.800	48.700	48.800	45.270	5,330
2022-02-24	49.000	49.000	48.750	48.800	45.270	23,143
2022-02-23	48.900	48.900	48.800	48.800	45.270	7,000
2022-02-22	48.650	48.900	48.600	48.900	45.363	10,001
2022-02-21	49.250	49.300	49.250	49.300	45.734	4,002
2022-02-18	49.000	49.000	48.950	48.950	45.409	6,344

← NewerPage 18 of 20 · 1,155 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.