Shin Hai Gas Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-17	50.400	50.400	49.100	49.100	45.549	24,469
2022-02-16	48.500	51.600	48.500	51.600	47.868	20,010
2022-02-15	48.550	48.600	48.500	48.600	45.085	15,000
2022-02-14	48.500	48.650	48.500	48.600	45.085	13,586
2022-02-11	48.650	48.650	48.650	48.650	45.131	3,127
2022-02-10	48.700	48.750	48.550	48.650	45.131	14,749
2022-02-09	48.600	48.800	48.600	48.750	45.224	12,573
2022-02-08	48.600	48.700	48.600	48.700	45.177	5,681
2022-02-07	48.550	48.700	48.500	48.500	44.992	17,220
2022-01-26	48.500	48.500	48.400	48.500	44.992	18,004
2022-01-25	49.350	49.350	48.500	48.500	44.992	8,039
2022-01-24	48.200	49.500	48.200	49.500	45.920	5,571
2022-01-21	48.750	48.850	48.700	48.700	45.177	7,303
2022-01-20	49.000	49.800	48.750	49.550	45.966	6,699
2022-01-19	49.500	49.500	49.500	49.500	45.920	1,001
2022-01-18	48.800	48.800	48.800	48.800	45.270	2,275
2022-01-17	48.700	48.700	48.600	48.700	45.177	12,010
2022-01-14	49.500	49.500	48.700	48.700	45.177	6,028
2022-01-13	48.700	49.400	48.700	49.400	45.827	11,830
2022-01-12	48.700	49.000	48.700	49.000	45.456	2,000
2022-01-11	48.800	48.800	48.700	48.700	45.177	5,000
2022-01-10	48.550	48.800	47.600	48.800	45.270	13,266
2022-01-07	49.400	49.400	49.100	49.250	45.688	7,213
2022-01-04	49.350	49.550	49.300	49.300	45.734	10,200
2021-12-30	49.300	49.300	49.300	49.300	45.734	2,848
2021-12-29	49.200	49.300	49.200	49.300	45.734	2,000
2021-12-28	49.200	49.400	49.000	49.400	45.827	12,196
2021-12-27	49.000	49.350	49.000	49.350	45.780	11,513
2021-12-24	48.950	49.000	48.950	49.000	45.456	37,203
2021-12-23	48.600	48.900	48.600	48.850	45.317	8,460
2021-12-22	48.500	48.500	48.500	48.500	44.992	2,262
2021-12-21	48.600	48.600	48.350	48.350	44.853	12,000
2021-12-17	48.600	48.600	48.600	48.600	45.085	7,001
2021-12-16	48.400	48.400	48.400	48.400	44.899	1,021
2021-12-13	48.650	48.650	48.650	48.650	45.131	1,051
2021-12-10	48.700	48.700	48.650	48.650	45.131	4,080
2021-12-09	48.600	48.600	48.600	48.600	45.085	1,561
2021-12-07	48.750	48.750	48.000	48.600	45.085	25,253
2021-12-06	48.500	48.600	48.500	48.600	45.085	7,165
2021-12-03	48.350	48.500	48.350	48.500	44.992	6,071
2021-12-02	48.900	48.900	48.350	48.350	44.853	10,506
2021-12-01	48.600	49.000	48.600	48.900	45.363	21,011
2021-11-29	48.500	48.750	48.500	48.500	44.992	7,243
2021-11-26	48.400	48.500	48.400	48.450	44.946	8,131
2021-11-25	49.700	49.700	48.750	48.750	45.224	2,200
2021-11-24	48.950	48.950	48.950	48.950	45.409	1,103
2021-11-23	49.200	49.200	49.200	49.200	45.641	1,195
2021-11-22	49.500	49.500	49.500	49.500	45.920	1,120
2021-11-19	49.800	49.800	49.650	49.650	46.059	10,073
2021-11-18	48.500	49.650	48.500	49.450	45.873	30,176
2021-11-17	48.750	48.800	48.750	48.800	45.270	2,365
2021-11-16	48.850	48.850	48.500	48.500	44.992	7,052
2021-11-15	48.450	48.950	48.450	48.700	45.177	11,000
2021-11-12	48.400	48.500	48.350	48.450	44.946	6,496
2021-11-11	48.050	48.450	48.050	48.400	44.899	7,003
2021-11-10	48.400	48.400	48.400	48.400	44.899	1,137
2021-11-09	48.300	48.300	48.300	48.300	44.806	2,163
2021-11-08	48.350	48.350	48.000	48.200	44.714	11,292
2021-11-05	48.350	48.350	48.350	48.350	44.853	1,124
2021-11-04	48.500	48.500	48.250	48.250	44.760	3,039

← NewerPage 19 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.