Shin Hai Gas Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-15	53.600	54.300	53.600	54.300	54.300	2,242
2024-10-14	54.100	54.100	53.600	53.600	53.600	2,138
2024-10-11	54.200	54.200	53.300	53.700	53.700	17,145
2024-10-09	54.200	54.200	54.200	54.200	54.200	5,124
2024-10-08	53.900	54.300	53.600	54.200	54.200	5,004
2024-10-07	55.400	55.400	54.100	54.200	54.200	11,498
2024-10-04	54.100	54.100	54.100	54.100	54.100	2,010
2024-10-01	53.900	54.600	53.900	54.600	54.600	2,048
2024-09-30	54.800	54.800	54.700	54.700	54.700	3,080
2024-09-27	54.900	55.000	54.300	54.800	54.800	12,113
2024-09-26	54.700	54.800	54.300	54.300	54.300	46,113
2024-09-25	54.600	54.700	54.200	54.500	54.500	22,224
2024-09-23	54.600	54.600	53.800	54.400	54.400	25,981
2024-09-20	54.400	54.600	54.100	54.300	54.300	15,025
2024-09-19	54.100	54.400	54.100	54.300	54.300	10,025
2024-09-18	53.600	53.900	53.600	53.900	53.900	6,118
2024-09-16	53.500	53.600	53.500	53.600	53.600	2,002
2024-09-13	53.400	53.500	53.400	53.500	53.500	3,078
2024-09-12	53.200	53.600	52.900	53.400	53.400	10,000
2024-09-11	52.800	52.800	52.800	52.800	52.800	9,300
2024-09-10	53.100	53.600	52.800	53.600	53.600	15,583
2024-09-09	52.600	53.400	52.600	53.400	53.400	30,005
2024-09-06	53.200	53.600	53.100	53.500	53.500	6,580
2024-09-05	53.400	53.400	53.200	53.200	53.200	14,122
2024-09-04	53.500	53.600	53.100	53.300	53.300	75,102
2024-09-03	54.300	54.300	54.200	54.200	54.200	4,233
2024-09-02	54.300	54.600	54.300	54.600	54.600	3,192
2024-08-30	54.400	54.800	54.200	54.800	54.800	5,104
2024-08-29	54.300	54.700	54.100	54.100	54.100	7,057
2024-08-28	54.600	55.000	54.400	54.600	54.600	13,000
2024-08-27	54.200	54.600	54.200	54.600	54.600	3,000
2024-08-26	54.800	54.800	54.800	54.800	54.800	2,167
2024-08-23	53.800	55.400	53.800	55.400	55.400	24,565
2024-08-22	53.800	53.800	53.700	53.800	53.800	3,145
2024-08-21	55.600	55.600	53.600	54.400	54.400	27,102
2024-08-20	54.500	54.500	54.000	54.200	54.200	3,000
2024-08-19	53.700	53.700	53.700	53.700	53.700	3,516
2024-08-16	53.600	54.200	53.600	53.700	53.700	11,006
2024-08-15	54.000	54.000	53.600	53.600	53.600	12,412
2024-08-14	54.500	54.500	54.000	54.000	54.000	2,010
2024-08-13	54.300	54.300	54.300	54.300	54.300	2,141
2024-08-12	54.800	54.800	53.500	54.000	54.000	14,700
2024-08-09	53.200	54.200	53.000	54.200	54.200	30,170
2024-08-08	53.000	53.700	53.000	53.200	53.200	15,150
2024-08-07	53.000	53.800	53.000	53.800	53.800	23,155
2024-08-06	54.000	54.000	53.000	53.300	53.300	25,342
2024-08-05	53.600	53.600	52.500	53.000	53.000	42,121
2024-08-02	53.800	55.000	53.300	55.000	55.000	15,438
2024-08-01	54.900	55.500	54.600	54.600	54.600	33,673
2024-07-31	53.400	53.600	53.100	53.600	53.600	15,106
2024-07-30	53.600	53.600	53.600	53.600	53.600	2,553
2024-07-29	53.300	53.700	53.300	53.600	53.600	17,100
2024-07-26	53.200	53.200	52.900	53.200	53.200	37,000
2024-07-23	54.000	54.500	54.000	54.000	54.000	10,117
2024-07-22	53.100	54.700	53.000	54.000	54.000	28,996
2024-07-19	53.300	53.400	53.000	53.400	53.400	38,298
2024-07-18	53.500	53.800	53.300	53.300	53.300	29,293
2024-07-17	53.600	53.800	53.500	53.500	53.500	12,000
2024-07-16	53.800	53.800	53.500	53.500	53.500	18,359
2024-07-15	53.700	53.800	53.700	53.800	53.800	47,318

← NewerPage 9 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.