Shin Hai Gas Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	48.950	49.500	48.950	49.500	49.500	8,000
2026-07-22	48.950	49.200	48.950	49.050	49.050	24,100
2026-07-21	48.950	49.550	48.950	49.350	49.350	50,000
2026-07-20	51.500	51.500	50.200	50.800	48.700	53,233
2026-07-17	50.100	50.800	49.800	50.800	48.700	71,000
2026-07-16	50.400	50.400	49.800	50.100	48.029	31,030
2026-07-15	50.000	50.000	49.950	50.000	47.933	18,000
2026-07-14	50.400	50.400	49.300	50.000	50.000	24,082
2026-07-13	49.300	49.700	49.200	49.700	49.700	18,020
2026-07-10	49.650	49.650	49.650	49.650	49.650	0
2026-07-09	49.700	49.700	49.650	49.650	49.650	5,000
2026-07-08	49.500	49.500	49.350	49.350	49.350	5,756
2026-07-07	49.700	49.700	49.200	49.500	49.500	13,000
2026-07-06	49.750	49.750	49.600	49.700	49.700	12,111
2026-07-03	49.650	49.850	49.000	49.800	49.800	20,000
2026-07-02	49.600	49.650	49.050	49.650	49.650	22,030
2026-07-01	49.600	49.600	49.100	49.600	49.600	15,221
2026-06-30	49.100	49.500	48.100	49.050	49.050	65,000
2026-06-29	49.450	49.850	49.200	49.400	49.400	11,000
2026-06-26	48.950	49.250	48.950	49.100	49.100	25,000
2026-06-25	49.700	49.700	49.500	49.500	49.500	7,000
2026-06-24	48.850	49.950	48.500	49.850	49.850	40,000
2026-06-23	49.900	49.900	49.700	49.900	49.900	21,030
2026-06-22	49.900	49.900	49.500	49.800	49.800	17,737
2026-06-18	49.250	49.250	49.200	49.200	49.200	7,000
2026-06-17	49.200	49.200	49.200	49.200	49.200	1,000
2026-06-16	49.700	49.950	49.700	49.700	49.700	17,000
2026-06-15	49.850	49.850	49.450	49.700	49.700	16,094
2026-06-12	49.450	49.450	49.000	49.400	49.400	8,000
2026-06-11	49.450	49.450	48.950	49.450	49.450	13,005
2026-06-10	48.800	49.300	48.800	48.850	48.850	40,001
2026-06-09	48.850	49.350	48.800	49.100	49.100	47,058
2026-06-08	49.000	49.100	48.750	48.900	48.900	43,000
2026-06-05	49.300	49.350	49.050	49.150	49.150	21,000
2026-06-04	49.500	49.550	49.150	49.350	49.350	10,000
2026-06-03	49.050	49.350	48.950	49.350	49.350	25,000
2026-06-02	49.000	49.200	48.950	49.050	49.050	25,000
2026-06-01	49.300	49.450	49.000	49.000	49.000	32,500
2026-05-29	49.500	49.950	49.000	49.500	49.500	47,000
2026-05-28	48.950	49.350	48.950	49.000	49.000	24,110
2026-05-27	48.950	49.200	48.950	48.950	48.950	18,169
2026-05-26	48.950	49.200	48.950	48.950	48.950	59,001
2026-05-25	49.050	49.100	48.950	48.950	48.950	21,000
2026-05-22	48.800	49.000	48.800	49.000	49.000	31,000
2026-05-21	49.000	49.050	48.950	48.950	48.950	42,000
2026-05-20	49.100	49.150	49.000	49.050	49.050	43,000
2026-05-19	49.100	49.250	49.050	49.100	49.100	57,000
2026-05-18	49.050	49.250	49.050	49.100	49.100	80,000
2026-05-15	49.100	49.100	48.800	49.000	49.000	68,000
2026-05-14	49.050	49.750	49.000	49.000	49.000	35,649
2026-05-13	49.100	49.100	49.000	49.050	49.050	159,000
2026-05-12	49.250	49.300	49.000	49.100	49.100	99,000
2026-05-11	49.350	49.350	49.200	49.200	49.200	54,000
2026-05-08	49.550	49.550	49.150	49.350	49.350	68,132
2026-05-07	49.350	49.450	49.250	49.450	49.450	67,050
2026-05-06	49.600	49.600	49.250	49.450	49.450	51,270
2026-05-05	49.600	49.600	49.350	49.400	49.400	23,000
2026-05-04	49.400	49.400	49.300	49.350	49.350	40,000
2026-04-30	49.700	49.700	49.300	49.400	49.400	65,000
2026-04-29	49.800	49.800	49.300	49.300	49.300	41,001

← NewerPage 2 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.