Shin Hai Gas Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	49.950	49.950	49.250	49.300	49.300	44,000
2026-04-27	49.300	49.500	49.250	49.300	49.300	52,001
2026-04-24	49.350	49.500	49.000	49.500	49.500	40,000
2026-04-23	49.650	49.750	49.250	49.400	49.400	100,000
2026-04-22	50.300	50.400	49.650	49.750	49.750	33,000
2026-04-21	50.400	50.400	49.650	49.900	49.900	78,000
2026-04-20	49.950	50.000	49.650	49.950	49.950	43,007
2026-04-17	50.600	50.600	49.800	50.000	50.000	24,000
2026-04-16	50.000	50.300	49.900	49.950	49.950	32,002
2026-04-15	50.100	50.200	49.800	49.800	49.800	48,200
2026-04-14	49.950	50.000	49.550	50.000	50.000	65,012
2026-04-13	49.650	49.950	49.650	49.750	49.750	31,110
2026-04-10	49.650	50.000	49.650	49.850	49.850	13,000
2026-04-09	49.700	49.900	49.650	49.700	49.700	35,000
2026-04-08	49.650	50.000	49.600	49.700	49.700	58,000
2026-04-07	49.700	49.700	49.650	49.650	49.650	30,002
2026-04-02	49.700	49.800	49.700	49.700	49.700	36,100
2026-04-01	49.600	49.900	49.600	49.650	49.650	98,050
2026-03-31	49.700	49.750	49.500	49.500	49.500	79,049
2026-03-30	50.500	50.700	49.700	49.750	49.750	135,112
2026-03-27	50.000	50.700	49.900	49.900	49.900	77,000
2026-03-26	49.950	50.000	49.750	49.950	49.950	83,200
2026-03-25	50.100	50.100	49.800	50.000	50.000	115,000
2026-03-24	50.000	50.300	49.800	49.900	49.900	141,214
2026-03-23	51.000	51.700	50.000	50.100	50.100	431,408
2026-03-20	50.600	50.600	49.900	49.950	49.950	333,000
2026-03-19	52.000	53.000	50.400	50.600	50.600	465,000
2026-03-18	50.100	50.100	50.000	50.100	50.100	114,000
2026-03-17	50.300	50.400	49.950	50.100	50.100	221,000
2026-03-16	50.800	50.800	50.300	50.500	50.500	111,100
2026-03-13	52.200	54.000	50.500	50.700	50.700	467,689
2026-03-12	51.300	53.000	50.700	51.100	51.100	395,533
2026-03-11	48.300	50.800	47.950	50.700	50.700	1,031,287
2026-03-10	51.500	51.500	51.500	51.500	51.500	435,186
2026-03-09	57.100	57.200	56.000	57.200	57.200	2,140,531
2026-03-06	50.400	54.500	50.400	52.000	52.000	1,125,205
2026-03-05	53.400	53.400	50.000	50.200	50.200	498,605
2026-03-04	50.700	55.300	50.500	52.400	52.400	1,233,439
2026-03-03	50.500	50.800	49.900	50.300	50.300	34,198
2026-03-02	50.800	50.800	49.700	49.900	49.900	15,001
2026-02-26	49.950	50.100	49.950	50.100	50.100	24,000
2026-02-25	49.950	50.000	49.500	49.950	49.950	24,047
2026-02-24	50.200	50.300	49.800	49.950	49.950	14,211
2026-02-23	50.600	50.700	49.950	50.300	50.300	48,019
2026-02-11	49.450	49.750	49.450	49.750	49.750	43,000
2026-02-10	49.400	49.500	49.250	49.450	49.450	18,000
2026-02-09	49.150	49.150	49.100	49.100	49.100	18,000
2026-02-06	49.100	49.150	49.100	49.100	49.100	11,000
2026-02-05	48.900	49.450	48.900	49.100	49.100	8,000
2026-02-04	49.050	49.400	49.050	49.250	49.250	4,000
2026-02-03	49.050	49.450	49.050	49.350	49.350	3,043
2026-02-02	49.200	49.200	49.000	49.050	49.050	36,000
2026-01-30	49.350	49.350	49.350	49.350	49.350	1,030
2026-01-29	49.350	49.350	49.150	49.350	49.350	23,000
2026-01-28	49.300	49.350	49.250	49.350	49.350	14,003
2026-01-27	49.350	49.350	49.300	49.300	49.300	4,000
2026-01-26	49.450	49.450	49.200	49.200	49.200	14,020
2026-01-23	49.200	49.300	49.200	49.250	49.250	5,389
2026-01-22	49.200	49.450	49.150	49.150	49.150	18,020
2026-01-21	49.300	49.300	49.150	49.150	49.150	17,081

← NewerPage 3 of 5 · 244 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.