Shin Shin Natural Gas Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-24	42.500	42.750	42.000	42.500	39.921	63,729
2022-02-23	42.350	42.400	42.350	42.350	39.780	16,064
2022-02-22	42.500	42.550	42.400	42.400	39.827	15,584
2022-02-21	42.300	42.400	42.300	42.400	39.827	7,855
2022-02-18	42.300	42.350	42.300	42.300	39.733	9,163
2022-02-17	42.300	42.300	42.300	42.300	39.733	3,058
2022-02-16	42.100	42.100	42.050	42.100	39.545	19,206
2022-02-15	42.600	42.600	42.000	42.100	39.545	17,358
2022-02-14	42.200	42.550	42.200	42.400	39.827	6,413
2022-02-11	42.200	42.600	42.200	42.200	39.639	18,047
2022-02-10	42.600	42.800	42.600	42.600	40.015	4,599
2022-02-09	42.000	42.500	42.000	42.400	39.827	21,131
2022-02-08	41.900	41.900	41.900	41.900	39.357	1,650
2022-02-07	41.900	42.000	41.800	41.850	39.310	16,783
2022-01-26	41.900	42.000	41.900	41.900	39.357	21,172
2022-01-25	41.800	42.000	41.500	41.900	39.357	30,398
2022-01-24	41.850	42.450	41.800	42.000	39.451	25,177
2022-01-21	42.100	42.100	41.850	41.850	39.310	34,365
2022-01-20	41.900	42.300	41.900	42.300	39.733	17,701
2022-01-19	42.050	42.050	41.850	42.000	39.451	18,298
2022-01-18	42.050	42.100	42.050	42.100	39.545	14,396
2022-01-17	42.100	42.300	42.000	42.000	39.451	37,427
2022-01-14	42.550	42.550	42.150	42.150	39.592	7,763
2022-01-13	42.300	42.300	42.200	42.250	39.686	10,066
2022-01-12	42.300	42.300	42.250	42.250	39.686	3,265
2022-01-11	42.600	42.600	42.300	42.500	39.921	11,447
2022-01-10	42.250	42.550	42.250	42.550	39.968	15,273
2022-01-07	42.250	42.250	42.200	42.250	39.686	6,394
2022-01-06	42.350	42.400	42.350	42.350	39.780	14,017
2022-01-05	42.750	42.750	42.500	42.500	39.921	7,680
2022-01-04	42.200	42.750	42.200	42.750	40.156	12,421
2022-01-03	42.800	42.800	42.750	42.750	40.156	3,163
2021-12-30	43.050	43.050	42.800	42.800	40.203	15,003
2021-12-29	43.200	43.200	43.050	43.100	40.485	11,441
2021-12-28	42.300	43.400	42.300	43.250	40.625	26,899
2021-12-27	42.150	42.800	42.050	42.750	40.156	41,687
2021-12-24	42.750	42.800	42.400	42.400	39.827	12,121
2021-12-23	42.650	42.700	42.150	42.700	40.109	20,067
2021-12-22	42.500	42.700	42.450	42.650	40.062	11,201
2021-12-21	42.100	42.300	42.100	42.300	39.733	5,154
2021-12-20	42.750	42.750	42.100	42.100	39.545	32,787
2021-12-17	42.100	42.150	42.050	42.050	39.498	24,244
2021-12-16	42.250	42.250	42.150	42.150	39.592	4,132
2021-12-15	42.250	42.300	42.250	42.250	39.686	6,685
2021-12-14	42.100	42.400	42.000	42.250	39.686	28,238
2021-12-13	42.750	42.750	42.050	42.650	40.062	6,088
2021-12-10	42.700	42.850	42.600	42.850	40.250	8,134
2021-12-09	42.800	42.850	42.800	42.800	40.203	9,942
2021-12-08	42.550	42.950	42.550	42.800	40.203	18,360
2021-12-07	42.750	42.750	42.550	42.550	39.968	14,043
2021-12-06	43.150	43.150	42.750	42.750	40.156	7,051
2021-12-03	42.600	42.600	42.550	42.600	40.015	10,004
2021-12-02	42.900	43.000	42.800	42.800	40.203	15,606
2021-12-01	43.000	43.000	43.000	43.000	40.391	10,707
2021-11-30	42.650	43.400	42.650	42.800	40.203	26,093
2021-11-29	41.800	43.600	41.800	43.150	40.531	25,261
2021-11-26	43.100	43.750	42.000	43.150	40.531	32,502
2021-11-25	42.950	43.900	42.900	43.900	41.236	5,141
2021-11-24	42.650	42.900	42.650	42.900	40.297	7,336
2021-11-23	42.550	42.600	42.300	42.600	40.015	31,125

← NewerPage 19 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.