Shin Shin Natural Gas Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-13	42.050	42.300	42.000	42.000	41.016	34,008
2023-03-10	42.200	42.200	42.050	42.050	41.065	15,311
2023-03-09	42.250	42.300	42.250	42.250	41.261	15,786
2023-03-08	42.100	42.100	42.100	42.100	41.114	11,536
2023-03-07	42.400	42.400	42.050	42.050	41.065	13,551
2023-03-06	42.350	42.350	42.050	42.200	41.212	16,385
2023-03-03	42.150	42.350	42.150	42.350	41.358	12,457
2023-03-02	42.150	42.450	42.100	42.450	41.456	12,663
2023-03-01	42.500	42.500	42.100	42.300	41.309	8,759
2023-02-24	42.250	42.250	42.000	42.200	41.212	5,107
2023-02-23	42.000	42.250	42.000	42.250	41.261	10,916
2023-02-22	42.250	42.250	42.050	42.050	41.065	16,433
2023-02-21	42.200	42.300	42.200	42.300	41.309	17,536
2023-02-20	42.200	42.200	42.200	42.200	41.212	12,235
2023-02-17	42.200	42.200	42.150	42.150	41.163	23,030
2023-02-16	42.200	42.500	42.200	42.200	41.212	8,262
2023-02-15	42.200	42.200	42.100	42.200	41.212	26,762
2023-02-13	42.350	42.350	42.250	42.250	41.261	16,067
2023-02-10	42.000	42.400	41.800	42.300	41.309	22,364
2023-02-09	42.300	42.300	42.300	42.300	41.309	3,077
2023-02-08	42.100	42.200	42.100	42.200	41.212	8,156
2023-02-07	42.200	42.200	42.200	42.200	41.212	4,290
2023-02-06	42.200	42.200	42.200	42.200	41.212	2,104
2023-02-03	42.400	42.400	42.100	42.100	41.114	15,586
2023-02-02	42.200	42.400	42.200	42.400	41.407	3,324
2023-01-31	42.250	42.300	42.250	42.300	41.309	4,057
2023-01-16	42.150	42.200	42.000	42.000	41.016	13,384
2023-01-12	42.150	42.650	42.100	42.100	41.114	15,324
2023-01-11	42.350	42.450	42.350	42.450	41.456	2,399
2023-01-09	42.050	42.650	42.050	42.650	41.651	58,346
2023-01-04	42.400	42.500	42.400	42.500	41.505	4,103
2023-01-03	42.100	42.100	42.100	42.100	41.114	1,007
2022-12-30	41.900	41.900	41.900	41.900	40.919	1,001
2022-12-29	41.950	41.950	41.900	41.900	40.919	12,003
2022-12-28	42.250	42.250	42.250	42.250	41.261	1,048
2022-12-26	42.700	42.700	42.400	42.400	41.407	3,102
2022-12-23	42.700	42.700	42.200	42.250	41.261	7,108
2022-12-22	42.100	42.350	42.100	42.350	41.358	4,006
2022-12-21	42.200	42.250	42.200	42.250	41.261	12,021
2022-12-20	43.450	43.450	42.100	42.100	41.114	15,037
2022-12-16	42.750	42.750	42.150	42.200	41.212	10,007
2022-12-15	42.250	42.250	42.200	42.200	41.212	6,019
2022-12-14	42.800	43.000	42.100	42.450	41.456	23,057
2022-12-13	42.300	42.300	42.250	42.250	41.261	13,195
2022-12-12	42.550	42.600	42.550	42.600	41.602	2,039
2022-12-09	42.100	42.600	42.100	42.600	41.602	3,173
2022-12-08	42.250	42.300	41.650	42.200	41.212	12,014
2022-12-06	42.200	42.250	42.200	42.250	41.261	2,022
2022-12-05	42.200	42.650	42.200	42.650	41.651	2,002
2022-12-02	42.200	42.450	42.200	42.450	41.456	2,001
2022-12-01	42.350	42.350	42.350	42.350	41.358	2,031
2022-11-30	42.200	42.200	42.200	42.200	41.212	1,082
2022-11-29	42.050	42.550	42.050	42.550	41.554	2,127
2022-11-28	42.100	42.100	42.050	42.050	41.065	3,008
2022-11-25	43.000	43.000	42.200	42.200	41.212	2,351
2022-11-24	42.350	42.700	42.350	42.700	41.700	23,182
2022-11-23	41.800	42.350	41.800	42.350	41.358	6,309
2022-11-22	42.100	42.350	42.100	42.350	41.358	4,098
2022-11-21	42.100	42.100	42.050	42.050	41.065	3,107
2022-11-18	42.050	42.050	41.900	42.050	41.065	8,676

← NewerPage 15 of 20 · 1,162 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-17	1.0000 TWD
2022-07-21	1.7000 TWD
2021-10-01	1.6000 TWD
2020-07-22	1.3500 TWD
2019-07-22	1.1500 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.