Shin Hai Gas Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-15	50.400	50.500	50.100	50.500	50.500	20,096
2025-01-14	50.600	50.700	50.600	50.600	50.600	3,019
2025-01-13	50.500	50.800	50.400	50.600	50.600	10,215
2025-01-10	50.500	50.700	50.500	50.600	50.600	10,300
2025-01-09	50.600	50.700	50.600	50.600	50.600	11,263
2025-01-08	51.300	51.300	50.700	50.700	50.700	3,004
2025-01-07	50.900	51.100	50.800	50.800	50.800	16,265
2025-01-06	51.400	51.700	51.000	51.300	51.300	7,271
2025-01-03	50.800	51.700	50.800	51.100	51.100	9,123
2025-01-02	50.800	51.100	50.800	50.900	50.900	27,142
2024-12-31	51.000	51.100	50.900	51.000	51.000	7,000
2024-12-30	51.200	51.200	51.200	51.200	51.200	1,072
2024-12-27	51.700	51.700	51.200	51.200	51.200	2,052
2024-12-26	51.700	51.700	51.700	51.700	51.700	2,000
2024-12-25	51.000	51.900	51.000	51.400	51.400	13,191
2024-12-24	51.000	51.000	51.000	51.000	51.000	1,000
2024-12-23	50.800	51.500	50.800	51.200	51.200	9,306
2024-12-20	51.000	51.500	51.000	51.000	51.000	20,006
2024-12-19	51.500	51.600	51.300	51.300	51.300	24,316
2024-12-18	51.800	51.800	51.700	51.800	51.800	14,349
2024-12-16	52.800	52.800	52.000	52.100	52.100	3,470
2024-12-13	52.200	52.200	51.800	51.800	51.800	7,037
2024-12-12	52.100	52.500	52.100	52.200	52.200	6,161
2024-12-11	52.500	52.600	52.000	52.100	52.100	7,470
2024-12-10	52.000	52.300	52.000	52.300	52.300	2,046
2024-12-06	52.500	52.500	52.500	52.500	52.500	4,028
2024-12-04	53.100	53.100	53.100	53.100	53.100	1,190
2024-12-03	52.500	53.000	52.300	52.300	52.300	7,278
2024-12-02	52.400	52.400	52.400	52.400	52.400	1,149
2024-11-29	52.200	52.800	52.200	52.700	52.700	8,018
2024-11-28	52.200	52.200	52.200	52.200	52.200	1,011
2024-11-27	52.600	52.600	52.200	52.200	52.200	12,022
2024-11-26	53.300	53.300	52.900	52.900	52.900	4,176
2024-11-25	53.300	53.500	53.000	53.500	53.500	24,040
2024-11-22	53.200	53.200	52.800	52.900	52.900	3,002
2024-11-21	52.500	52.500	52.500	52.500	52.500	1,042
2024-11-20	52.500	52.500	52.000	52.500	52.500	5,000
2024-11-19	52.600	52.600	52.000	52.500	52.500	18,000
2024-11-18	51.900	52.400	51.800	51.800	51.800	8,332
2024-11-14	52.000	52.000	51.700	51.800	51.800	20,828
2024-11-13	51.900	52.000	51.900	51.900	51.900	9,016
2024-11-12	52.200	52.200	52.000	52.100	52.100	10,030
2024-11-11	52.700	52.700	52.700	52.700	52.700	4,600
2024-11-08	52.600	52.800	52.600	52.800	52.800	2,120
2024-11-07	52.100	53.400	52.100	53.400	53.400	4,000
2024-11-06	52.900	52.900	52.300	52.600	52.600	7,000
2024-11-05	53.100	53.200	52.700	52.700	52.700	6,000
2024-11-04	53.400	53.400	52.800	52.800	52.800	4,157
2024-11-01	52.000	53.500	51.700	53.500	53.500	48,100
2024-10-30	52.300	52.400	52.300	52.400	52.400	5,772
2024-10-29	52.700	52.700	52.500	52.500	52.500	15,951
2024-10-28	53.200	53.400	52.800	53.000	53.000	19,741
2024-10-25	52.900	53.200	52.800	53.200	53.200	7,673
2024-10-24	53.200	53.400	53.000	53.300	53.300	9,194
2024-10-23	53.400	53.700	53.000	53.700	53.700	20,718
2024-10-22	53.700	53.700	53.700	53.700	53.700	1,164
2024-10-21	54.100	54.100	53.400	54.000	54.000	9,202
2024-10-18	54.100	54.100	53.500	54.000	54.000	15,330
2024-10-17	53.000	54.100	53.000	53.700	53.700	10,000
2024-10-16	53.700	53.900	53.100	53.100	53.100	39,169

← NewerPage 8 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.