Shin Hai Gas Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	50.100	50.500	50.000	50.500	50.500	86,000
2025-07-28	50.300	50.300	50.300	50.300	50.300	1,000
2025-07-25	50.300	50.300	50.000	50.000	50.000	13,242
2025-07-24	50.400	50.800	50.300	50.300	50.300	5,000
2025-07-23	50.800	50.800	50.700	50.700	50.700	9,001
2025-07-22	50.500	50.800	50.500	50.500	50.500	14,000
2025-07-21	50.300	50.700	50.300	50.500	50.500	17,019
2025-07-18	51.900	52.200	51.600	52.200	50.200	34,000
2025-07-17	51.900	52.000	51.900	51.900	49.912	5,000
2025-07-16	51.900	51.900	51.900	51.900	49.912	0
2025-07-15	51.900	51.900	51.900	51.900	49.912	3,000
2025-07-14	52.300	52.300	51.900	51.900	49.912	6,005
2025-07-11	51.400	52.200	51.300	51.900	51.900	10,000
2025-07-10	52.000	52.000	52.000	52.000	52.000	0
2025-07-09	52.000	52.000	52.000	52.000	52.000	0
2025-07-08	52.500	52.500	51.700	52.000	52.000	4,000
2025-07-07	52.000	52.200	52.000	52.200	52.200	3,025
2025-07-04	52.300	52.500	52.300	52.500	52.500	5,000
2025-07-03	52.000	52.300	52.000	52.100	52.100	5,000
2025-07-02	52.700	52.700	52.000	52.400	52.400	3,008
2025-07-01	52.600	53.000	52.500	52.700	52.700	29,000
2025-06-30	51.500	51.800	51.500	51.800	51.800	9,038
2025-06-27	51.300	52.500	51.200	52.300	52.300	12,000
2025-06-26	51.900	52.200	51.600	51.700	51.700	16,000
2025-06-25	52.200	52.200	52.200	52.200	52.200	0
2025-06-24	52.400	52.400	52.200	52.200	52.200	8,000
2025-06-23	51.300	51.700	50.600	51.700	51.700	16,019
2025-06-20	51.100	51.400	51.000	51.300	51.300	5,449
2025-06-19	51.200	51.600	51.200	51.400	51.400	17,000
2025-06-18	51.900	51.900	51.800	51.900	51.900	15,000
2025-06-17	52.100	52.200	52.000	52.100	52.100	12,008
2025-06-16	52.000	52.500	52.000	52.500	52.500	8,305
2025-06-13	52.000	52.500	52.000	52.300	52.300	10,110
2025-06-12	52.500	52.500	52.200	52.200	52.200	4,000
2025-06-11	51.800	52.500	51.800	52.500	52.500	7,170
2025-06-10	52.300	52.300	52.200	52.300	52.300	11,100
2025-06-09	51.900	52.000	51.900	52.000	52.000	2,000
2025-06-06	52.000	52.000	52.000	52.000	52.000	0
2025-06-05	51.900	52.000	51.500	52.000	52.000	11,000
2025-06-04	51.800	52.000	51.800	51.900	51.900	4,000
2025-06-03	52.300	52.300	51.500	51.500	51.500	6,000
2025-06-02	51.100	51.500	51.100	51.500	51.500	10,005
2025-05-29	52.100	52.100	51.400	51.500	51.500	6,004
2025-05-28	51.400	51.700	51.400	51.700	51.700	3,020
2025-05-27	52.000	52.100	51.500	52.100	52.100	4,000
2025-05-26	51.500	52.400	51.500	52.100	52.100	16,000
2025-05-23	51.700	51.700	51.200	51.500	51.500	6,001
2025-05-22	51.300	51.900	51.300	51.800	51.800	9,001
2025-05-21	51.800	51.900	51.800	51.800	51.800	7,000
2025-05-20	51.200	52.800	51.200	51.900	51.900	7,000
2025-05-19	51.200	51.200	51.200	51.200	51.200	0
2025-05-16	51.500	51.700	51.000	51.200	51.200	4,000
2025-05-15	51.800	51.800	51.200	51.200	51.200	4,000
2025-05-14	52.500	52.500	50.800	51.300	51.300	15,140
2025-05-13	51.400	51.400	51.400	51.400	51.400	1,000
2025-05-12	52.700	52.700	50.900	51.400	51.400	12,535
2025-05-09	51.300	51.300	51.300	51.300	51.300	1,000
2025-05-08	51.700	51.700	51.700	51.700	51.700	0
2025-05-07	51.800	52.600	51.400	51.700	51.700	19,000
2025-05-06	51.200	51.200	51.200	51.200	51.200	1,000

← NewerPage 6 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.