Shin Shin Natural Gas Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-22	42.900	42.900	42.850	42.850	41.847	6,768
2022-08-19	43.100	43.100	42.850	42.850	41.847	3,258
2022-08-18	42.650	43.050	42.650	43.050	42.042	9,182
2022-08-17	42.900	43.000	42.550	43.000	41.993	27,915
2022-08-16	43.100	43.100	42.900	42.900	41.895	6,532
2022-08-15	43.250	43.250	42.900	43.100	42.091	22,476
2022-08-12	43.250	43.750	43.250	43.750	42.725	4,071
2022-08-11	43.250	43.250	43.000	43.200	42.188	16,733
2022-08-10	44.000	44.000	42.850	43.400	42.384	31,440
2022-08-09	43.450	43.650	43.450	43.500	42.481	6,253
2022-08-08	43.850	43.900	43.750	43.750	42.725	6,702
2022-08-05	43.700	43.700	43.300	43.300	42.286	4,155
2022-08-04	44.000	44.000	42.450	43.000	41.993	24,000
2022-08-03	43.400	44.650	43.400	44.000	42.970	6,194
2022-08-02	43.750	43.750	43.200	43.250	42.237	6,008
2022-08-01	43.350	43.350	43.350	43.350	42.335	1,167
2022-07-29	43.750	43.750	43.600	43.600	42.579	8,311
2022-07-28	43.250	43.750	43.250	43.750	42.725	4,024
2022-07-27	43.150	43.250	43.150	43.250	42.237	4,674
2022-07-26	44.100	44.100	43.500	43.500	42.481	3,120
2022-07-25	43.200	43.200	43.150	43.200	42.188	3,017
2022-07-22	42.550	43.000	42.550	42.900	41.895	8,002
2022-07-21	42.850	43.300	42.750	43.150	42.140	23,506
2022-07-20	44.150	44.600	44.150	44.550	41.847	21,215
2022-07-19	44.350	44.350	44.150	44.150	41.471	10,003
2022-07-18	45.000	45.000	43.600	44.200	41.518	30,468
2022-07-15	45.300	45.300	45.000	45.000	42.269	3,037
2022-07-14	44.750	44.900	44.750	44.900	42.175	52,502
2022-07-12	44.700	46.000	44.700	44.750	42.034	15,651
2022-07-11	44.700	44.700	44.700	44.700	41.987	3,026
2022-07-08	45.650	45.650	44.450	44.450	41.753	15,134
2022-07-07	44.700	44.800	44.650	44.700	41.987	6,172
2022-07-06	45.200	45.300	44.900	44.900	42.175	8,225
2022-07-05	46.000	46.000	45.400	45.650	42.880	20,401
2022-07-04	45.900	46.250	45.150	45.500	42.739	40,433
2022-07-01	45.100	45.900	44.700	45.000	42.269	29,973
2022-06-30	47.150	47.150	44.100	44.100	41.424	19,505
2022-06-29	47.000	47.200	46.000	46.000	43.209	12,922
2022-06-28	46.000	46.750	45.650	45.950	43.162	22,104
2022-06-27	45.450	47.000	45.400	46.250	43.443	40,482
2022-06-24	45.350	45.450	45.000	45.000	42.269	51,778
2022-06-23	44.500	45.350	44.500	45.350	42.598	23,130
2022-06-22	44.600	44.600	44.600	44.600	41.894	1,494
2022-06-21	43.750	45.050	43.750	45.000	42.269	34,646
2022-06-20	43.550	44.250	43.500	43.600	40.954	24,289
2022-06-17	44.200	44.550	44.150	44.550	41.847	11,078
2022-06-16	45.500	45.500	44.950	44.950	42.222	8,386
2022-06-15	44.350	46.200	44.350	45.500	42.739	37,939
2022-06-14	43.650	44.350	43.650	44.350	41.659	11,032
2022-06-13	44.000	44.000	43.500	43.900	41.236	43,368
2022-06-10	44.400	44.950	44.400	44.550	41.847	16,855
2022-06-09	45.000	45.000	44.950	44.950	42.222	5,259
2022-06-08	45.050	45.250	45.050	45.250	42.504	14,726
2022-06-07	45.000	45.350	45.000	45.300	42.551	22,286
2022-06-06	44.950	45.450	44.950	45.450	42.692	25,259
2022-06-02	44.850	44.950	44.650	44.950	42.222	28,319
2022-06-01	45.000	45.100	44.700	44.900	42.175	20,283
2022-05-31	44.950	45.050	44.950	45.000	42.269	22,532
2022-05-30	44.500	45.000	44.450	45.000	42.269	46,340
2022-05-27	44.000	44.950	44.000	44.500	41.800	61,673

← NewerPage 17 of 20 · 1,168 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.