Shin Hai Gas Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	50.900	51.000	50.800	50.800	50.800	24,021
2025-05-02	50.900	50.900	50.900	50.900	50.900	2,000
2025-04-30	50.400	51.300	50.400	50.900	50.900	7,149
2025-04-29	50.500	51.000	50.500	51.000	51.000	3,455
2025-04-28	51.800	51.800	50.600	50.600	50.600	2,580
2025-04-25	50.500	50.500	50.500	50.500	50.500	1,437
2025-04-24	50.400	50.700	50.000	50.700	50.700	10,459
2025-04-23	50.400	51.300	50.400	51.200	51.200	15,037
2025-04-22	50.400	50.500	50.400	50.500	50.500	2,267
2025-04-21	50.000	50.400	50.000	50.400	50.400	2,014
2025-04-18	49.650	50.400	49.650	50.000	50.000	7,604
2025-04-17	50.000	50.100	50.000	50.100	50.100	3,458
2025-04-16	49.500	49.700	49.350	49.350	49.350	17,100
2025-04-15	50.000	50.200	49.800	49.800	49.800	9,174
2025-04-14	49.500	50.000	49.400	50.000	50.000	15,027
2025-04-11	49.750	50.200	49.750	49.900	49.900	13,077
2025-04-10	49.050	49.900	49.050	49.800	49.800	21,052
2025-04-09	48.250	49.150	48.250	48.400	48.400	39,426
2025-04-08	50.600	51.000	49.550	49.950	49.950	42,130
2025-04-07	49.950	49.950	47.000	49.500	49.500	96,054
2025-04-02	51.100	51.200	51.100	51.100	51.100	5,157
2025-03-31	51.000	51.000	50.800	50.900	50.900	5,429
2025-03-28	51.500	51.500	51.100	51.500	51.500	11,347
2025-03-27	52.000	52.500	51.500	51.500	51.500	21,190
2025-03-26	52.000	52.000	51.300	51.300	51.300	4,077
2025-03-24	52.100	52.100	52.000	52.000	52.000	2,701
2025-03-21	51.600	51.900	51.600	51.700	51.700	8,182
2025-03-20	51.500	52.400	51.500	52.400	52.400	8,032
2025-03-19	51.100	51.100	51.100	51.100	51.100	1,010
2025-03-18	51.800	51.800	51.800	51.800	51.800	1,022
2025-03-17	51.900	52.000	51.600	51.800	51.800	9,015
2025-03-14	51.500	51.800	51.200	51.600	51.600	6,010
2025-03-13	51.100	51.100	51.000	51.000	51.000	2,048
2025-03-12	51.000	51.000	50.900	50.900	50.900	3,073
2025-03-11	50.900	51.000	50.900	50.900	50.900	5,069
2025-03-10	51.100	51.200	51.000	51.000	51.000	10,000
2025-03-07	51.100	51.100	51.100	51.100	51.100	1,001
2025-03-06	51.300	51.300	51.300	51.300	51.300	2,239
2025-03-05	51.100	51.200	51.100	51.200	51.200	3,316
2025-03-04	51.100	51.300	50.700	51.300	51.300	6,030
2025-02-27	52.400	52.400	51.700	51.700	51.700	12,273
2025-02-25	51.200	51.300	51.200	51.300	51.300	4,483
2025-02-24	51.100	51.800	51.100	51.300	51.300	5,095
2025-02-21	52.000	52.000	51.500	52.000	52.000	3,143
2025-02-20	51.700	51.700	51.500	51.500	51.500	8,092
2025-02-19	51.800	51.800	51.800	51.800	51.800	2,100
2025-02-18	51.800	51.800	51.800	51.800	51.800	2,000
2025-02-17	51.900	52.200	51.700	51.700	51.700	6,510
2025-02-14	51.900	52.100	51.700	51.700	51.700	6,019
2025-02-13	51.700	51.900	51.700	51.900	51.900	6,138
2025-02-12	51.900	52.400	51.600	51.600	51.600	6,065
2025-02-11	51.700	51.700	51.400	51.600	51.600	6,086
2025-02-10	51.100	51.400	50.900	51.200	51.200	16,046
2025-02-07	52.000	52.200	52.000	52.100	52.100	3,048
2025-02-05	52.300	52.300	51.700	52.200	52.200	9,974
2025-02-04	51.800	51.800	51.200	51.400	51.400	10,035
2025-02-03	51.500	51.600	50.800	50.800	50.800	7,362
2025-01-22	51.600	51.900	51.400	51.400	51.400	5,068
2025-01-17	51.000	51.000	51.000	51.000	51.000	1,075
2025-01-16	51.000	51.800	51.000	51.100	51.100	11,078

← NewerPage 7 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.