Shin Hai Gas Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	49.200	49.800	49.150	49.300	49.300	21,041
2026-01-19	49.150	49.300	49.100	49.300	49.300	12,908
2026-01-16	49.350	49.400	49.250	49.250	49.250	37,200
2026-01-15	49.350	49.500	49.350	49.450	49.450	13,100
2026-01-14	49.700	49.750	49.350	49.350	49.350	16,400
2026-01-13	49.500	49.500	49.250	49.250	49.250	21,135
2026-01-12	49.500	49.500	49.300	49.300	49.300	30,002
2026-01-09	49.500	49.500	49.500	49.500	49.500	1,010
2026-01-08	49.500	49.500	49.400	49.500	49.500	9,000
2026-01-07	49.400	49.400	49.350	49.350	49.350	25,000
2026-01-06	49.500	49.500	49.400	49.400	49.400	11,000
2026-01-05	49.450	49.500	49.400	49.450	49.450	14,000
2026-01-02	49.700	49.700	49.700	49.700	49.700	9,000
2025-12-31	49.500	49.550	49.500	49.500	49.500	8,000
2025-12-30	49.650	49.700	49.450	49.500	49.500	21,000
2025-12-29	49.550	49.550	49.550	49.550	49.550	2,000
2025-12-26	49.550	49.600	49.500	49.500	49.500	23,005
2025-12-24	49.750	49.800	49.650	49.650	49.650	5,000
2025-12-23	49.900	49.900	49.750	49.750	49.750	9,000
2025-12-22	49.850	49.850	49.850	49.850	49.850	2,020
2025-12-19	49.400	49.500	49.400	49.400	49.400	10,278
2025-12-18	49.800	50.000	49.450	49.450	49.450	12,060
2025-12-17	49.500	49.600	49.400	49.400	49.400	6,000
2025-12-16	49.450	49.950	49.400	49.450	49.450	16,791
2025-12-15	49.900	49.900	49.400	49.700	49.700	9,000
2025-12-12	49.550	50.000	49.550	50.000	50.000	5,000
2025-12-11	49.900	49.900	49.900	49.900	49.900	0
2025-12-10	49.900	49.900	49.900	49.900	49.900	0
2025-12-09	50.000	50.000	49.450	49.900	49.900	13,000
2025-12-08	49.900	49.950	49.500	49.950	49.950	5,000
2025-12-05	50.000	50.000	49.900	49.900	49.900	8,000
2025-12-04	50.000	50.000	50.000	50.000	50.000	0
2025-12-03	50.000	50.000	50.000	50.000	50.000	2,000
2025-12-02	50.100	51.600	49.550	49.550	49.550	14,113
2025-12-01	49.700	49.700	49.700	49.700	49.700	7,001
2025-11-28	49.500	50.000	49.500	49.950	49.950	10,000
2025-11-27	49.400	49.800	49.400	49.800	49.800	3,000
2025-11-26	49.700	49.800	49.700	49.800	49.800	6,006
2025-11-25	49.400	49.700	49.400	49.700	49.700	3,001
2025-11-24	49.650	49.700	49.650	49.700	49.700	4,000
2025-11-21	49.550	49.700	49.400	49.700	49.700	14,020
2025-11-20	49.350	49.600	49.350	49.600	49.600	9,003
2025-11-19	49.500	49.500	49.150	49.350	49.350	4,000
2025-11-18	49.500	49.600	49.250	49.500	49.500	12,000
2025-11-17	49.300	49.600	49.150	49.450	49.450	35,001
2025-11-14	49.300	49.700	49.300	49.300	49.300	12,000
2025-11-13	49.400	49.750	49.300	49.750	49.750	9,000
2025-11-12	49.650	49.700	49.550	49.550	49.550	16,000
2025-11-11	49.800	49.800	49.700	49.700	49.700	3,010
2025-11-10	49.600	49.850	49.500	49.850	49.850	7,000
2025-11-07	49.600	49.600	49.550	49.550	49.550	8,000
2025-11-06	49.400	49.600	49.350	49.600	49.600	12,020
2025-11-05	49.550	49.550	49.450	49.450	49.450	24,000
2025-11-04	49.600	49.600	49.550	49.550	49.550	12,036
2025-11-03	49.700	49.800	49.550	49.600	49.600	16,001
2025-10-31	49.900	49.900	49.700	49.700	49.700	6,000
2025-10-30	49.950	49.950	49.650	49.650	49.650	7,040
2025-10-29	49.800	49.800	49.800	49.800	49.800	2,000
2025-10-28	49.650	49.800	49.650	49.800	49.800	4,000
2025-10-27	49.800	49.850	49.550	49.650	49.650	22,000

← NewerPage 4 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.