Shin Hai Gas Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	49.900	49.900	49.500	49.500	49.500	39,009
2025-10-22	49.750	49.900	49.750	49.750	49.750	15,000
2025-10-21	49.850	49.850	49.750	49.750	49.750	5,599
2025-10-20	49.800	49.800	49.800	49.800	49.800	11,000
2025-10-17	49.850	49.850	49.800	49.800	49.800	5,141
2025-10-16	49.900	49.900	49.850	49.900	49.900	20,000
2025-10-15	50.100	50.100	49.850	49.850	49.850	10,000
2025-10-14	49.850	49.950	49.850	49.950	49.950	3,000
2025-10-13	50.200	50.300	49.800	49.800	49.800	15,000
2025-10-09	50.400	50.400	50.000	50.000	50.000	15,005
2025-10-08	50.000	50.400	49.950	50.400	50.400	7,335
2025-10-07	49.950	50.300	49.950	50.000	50.000	6,019
2025-10-03	50.200	50.200	49.950	49.950	49.950	2,005
2025-10-02	50.200	50.200	50.200	50.200	50.200	7,000
2025-10-01	50.000	50.500	49.950	50.500	50.500	13,000
2025-09-30	50.100	51.300	50.100	50.500	50.500	18,039
2025-09-29	49.950	49.950	49.950	49.950	49.950	0
2025-09-26	49.950	49.950	49.950	49.950	49.950	5,100
2025-09-25	49.900	49.950	49.900	49.950	49.950	6,004
2025-09-24	49.900	49.900	49.900	49.900	49.900	2,000
2025-09-23	49.800	49.900	49.800	49.900	49.900	11,000
2025-09-22	50.200	50.200	50.200	50.200	50.200	1,019
2025-09-19	49.950	49.950	49.950	49.950	49.950	3,018
2025-09-18	49.900	49.950	49.900	49.950	49.950	3,000
2025-09-17	50.100	50.100	50.100	50.100	50.100	2,000
2025-09-16	50.000	50.000	50.000	50.000	50.000	3,000
2025-09-15	50.400	50.400	49.800	49.900	49.900	12,000
2025-09-12	50.100	50.100	50.100	50.100	50.100	1,000
2025-09-11	50.000	50.500	50.000	50.500	50.500	7,015
2025-09-10	49.950	50.300	49.950	50.300	50.300	7,000
2025-09-09	50.300	50.300	50.300	50.300	50.300	1,000
2025-09-08	49.950	49.950	49.950	49.950	49.950	3,027
2025-09-05	50.500	50.500	50.500	50.500	50.500	0
2025-09-04	49.950	50.500	49.900	50.500	50.500	26,000
2025-09-03	49.900	49.950	49.900	49.950	49.950	2,020
2025-09-02	50.000	50.500	50.000	50.500	50.500	2,100
2025-09-01	50.300	50.300	50.100	50.100	50.100	3,039
2025-08-29	50.100	50.100	50.100	50.100	50.100	0
2025-08-28	50.100	50.100	50.100	50.100	50.100	0
2025-08-27	49.750	50.100	49.750	50.100	50.100	9,000
2025-08-26	49.750	50.000	49.750	50.000	50.000	4,000
2025-08-25	50.000	50.000	50.000	50.000	50.000	7,000
2025-08-22	49.950	50.000	49.950	50.000	50.000	3,000
2025-08-21	50.100	50.100	50.000	50.100	50.100	7,052
2025-08-20	50.000	50.500	50.000	50.100	50.100	9,913
2025-08-19	50.000	50.500	50.000	50.000	50.000	12,460
2025-08-18	50.100	50.400	50.000	50.000	50.000	4,452
2025-08-15	50.400	50.400	50.400	50.400	50.400	1,001
2025-08-14	50.300	50.300	50.300	50.300	50.300	0
2025-08-13	50.300	50.300	50.300	50.300	50.300	1,000
2025-08-12	50.000	50.300	50.000	50.300	50.300	6,000
2025-08-11	50.100	50.100	50.000	50.100	50.100	16,000
2025-08-08	50.400	50.400	50.100	50.100	50.100	19,000
2025-08-07	50.500	50.500	50.400	50.400	50.400	6,000
2025-08-06	50.500	50.500	50.400	50.400	50.400	7,019
2025-08-05	50.600	50.900	50.600	50.600	50.600	9,010
2025-08-04	50.800	51.200	50.200	51.200	51.200	22,000
2025-08-01	50.800	51.400	50.100	50.800	50.800	25,276
2025-07-31	50.200	50.400	50.200	50.400	50.400	2,000
2025-07-30	50.500	50.800	50.500	50.500	50.500	3,039

← NewerPage 5 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.