Shin Shin Natural Gas Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-26	43.500	44.300	43.450	44.000	41.330	35,141
2022-05-25	43.100	43.450	43.100	43.450	40.813	19,419
2022-05-24	43.150	43.200	43.100	43.100	40.485	8,219
2022-05-23	42.900	43.500	42.900	43.500	40.860	24,019
2022-05-20	42.800	43.300	42.800	43.200	40.578	11,366
2022-05-19	42.650	42.900	42.600	42.900	40.297	18,172
2022-05-18	43.200	43.200	42.950	42.950	40.344	17,017
2022-05-17	43.300	43.300	43.200	43.200	40.578	7,556
2022-05-16	43.100	43.200	43.050	43.100	40.485	25,966
2022-05-13	42.500	43.100	42.500	43.100	40.485	18,529
2022-05-12	42.950	43.000	42.800	42.800	40.203	47,142
2022-05-11	42.500	42.850	42.500	42.850	40.250	8,011
2022-05-10	43.000	43.000	42.250	42.300	39.733	62,184
2022-05-09	42.200	42.600	42.200	42.500	39.921	42,913
2022-05-06	42.500	42.900	42.400	42.800	40.203	42,009
2022-05-05	42.650	43.000	42.600	42.650	40.062	20,607
2022-05-04	42.850	42.850	42.600	42.650	40.062	7,027
2022-05-03	42.850	42.850	42.700	42.700	40.109	10,615
2022-04-29	42.300	42.900	42.300	42.850	40.250	40,150
2022-04-28	43.050	43.050	42.750	42.800	40.203	32,002
2022-04-27	42.650	43.050	42.500	42.800	40.203	22,212
2022-04-26	42.600	42.700	42.550	42.650	40.062	10,418
2022-04-25	43.000	43.000	42.500	42.550	39.968	40,540
2022-04-22	42.950	43.050	42.950	43.000	40.391	13,053
2022-04-21	43.050	43.050	42.850	42.850	40.250	49,044
2022-04-20	43.000	43.150	42.900	43.150	40.531	15,365
2022-04-19	42.900	43.250	42.700	43.200	40.578	40,532
2022-04-18	42.550	42.900	42.450	42.900	40.297	32,721
2022-04-15	43.000	43.000	42.200	42.550	39.968	69,585
2022-04-14	43.000	43.000	42.400	42.500	39.921	188,242
2022-04-13	43.300	43.300	42.850	43.000	40.391	29,106
2022-04-12	43.600	43.600	42.500	42.950	40.344	102,735
2022-04-11	46.200	46.850	43.850	44.100	41.424	199,904
2022-04-08	45.000	48.150	44.900	46.100	43.302	437,224
2022-04-07	42.650	46.900	42.650	44.200	41.518	832,276
2022-04-06	42.650	42.650	42.650	42.650	40.062	1,015
2022-04-01	42.600	42.950	42.500	42.500	39.921	10,146
2022-03-31	42.850	42.850	42.450	42.750	40.156	11,011
2022-03-30	42.750	42.850	42.750	42.850	40.250	7,239
2022-03-29	42.800	42.850	42.700	42.850	40.250	5,799
2022-03-28	42.000	42.350	41.650	42.350	39.780	11,728
2022-03-25	42.600	42.600	42.550	42.550	39.968	9,628
2022-03-24	42.700	42.900	42.700	42.700	40.109	23,276
2022-03-23	42.450	42.500	42.400	42.450	39.874	25,385
2022-03-22	42.450	42.950	42.450	42.450	39.874	14,085
2022-03-21	42.300	42.450	42.250	42.450	39.874	11,252
2022-03-17	42.400	43.000	42.400	42.800	40.203	30,110
2022-03-16	42.200	42.200	41.900	42.050	39.498	18,577
2022-03-15	42.250	42.400	42.200	42.200	39.639	9,193
2022-03-14	42.200	42.200	42.200	42.200	39.639	6,013
2022-03-11	42.150	42.600	42.100	42.200	39.639	11,059
2022-03-10	42.250	42.700	42.250	42.700	40.109	14,128
2022-03-09	42.300	42.300	42.000	42.200	39.639	14,470
2022-03-08	42.350	42.350	42.100	42.100	39.545	20,437
2022-03-07	42.000	42.350	42.000	42.350	39.780	70,509
2022-03-04	42.250	42.950	42.200	42.850	40.250	14,415
2022-03-03	43.600	43.600	43.000	43.000	40.391	14,731
2022-03-02	43.500	43.500	43.200	43.500	40.860	24,144
2022-03-01	42.900	43.100	42.900	43.100	40.485	12,782
2022-02-25	43.000	43.100	42.900	42.900	40.297	27,696

← NewerPage 18 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.