Shin Shin Natural Gas Company Limited (TPE:9918)
Taiwan · Delayed Price · Currency is TWD 39.15
-0.50 (-1.26%)
Jan 13, 2026, 1:24 PM CST
TPE:9918 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 12, 2026 | 39.65 | 39.65 | 39.65 | 39.65 | 39.65 | -0.13% | 10,128 |
| Jan 9, 2026 | 39.70 | 39.70 | 39.70 | 39.70 | 39.70 | - | 7,327 |
| Jan 8, 2026 | 39.60 | 39.90 | 39.60 | 39.70 | 39.70 | 0.25% | 14,019 |
| Jan 7, 2026 | 39.70 | 39.70 | 39.60 | 39.60 | 39.60 | -0.25% | 15,929 |
| Jan 6, 2026 | 39.70 | 39.75 | 39.70 | 39.70 | 39.70 | 0.13% | 30,216 |
| Jan 5, 2026 | 39.65 | 39.70 | 39.65 | 39.65 | 39.65 | -0.25% | 14,995 |
| Jan 2, 2026 | 39.60 | 39.75 | 39.60 | 39.75 | 39.75 | - | 9,209 |
| Dec 31, 2025 | 39.70 | 39.75 | 39.70 | 39.75 | 39.75 | 0.13% | 3,029 |
| Dec 30, 2025 | 39.65 | 39.70 | 39.65 | 39.70 | 39.70 | 0.13% | 11,048 |
| Dec 29, 2025 | 39.70 | 39.80 | 39.55 | 39.65 | 39.65 | -0.13% | 21,077 |
| Dec 26, 2025 | 39.65 | 39.70 | 39.65 | 39.70 | 39.70 | - | 4,248 |
| Dec 24, 2025 | 39.50 | 39.70 | 39.50 | 39.70 | 39.70 | -0.25% | 3,153 |
| Dec 23, 2025 | 39.80 | 39.90 | 39.80 | 39.80 | 39.80 | - | 201,063 |
| Dec 22, 2025 | 39.70 | 39.80 | 39.70 | 39.80 | 39.80 | 0.25% | 26,724 |
| Dec 19, 2025 | 39.45 | 39.70 | 39.45 | 39.70 | 39.70 | - | 14,593 |
| Dec 18, 2025 | 39.30 | 39.70 | 39.30 | 39.70 | 39.70 | 0.38% | 109,388 |
| Dec 17, 2025 | 39.65 | 39.65 | 39.45 | 39.55 | 39.55 | 0.38% | 13,261 |
| Dec 16, 2025 | 39.20 | 39.65 | 39.10 | 39.40 | 39.40 | -0.25% | 26,268 |
| Dec 15, 2025 | 39.40 | 39.70 | 39.40 | 39.50 | 39.50 | -0.38% | 5,098 |
| Dec 12, 2025 | 39.30 | 39.65 | 39.30 | 39.65 | 39.65 | - | 2,010 |
| Dec 11, 2025 | 39.65 | 39.70 | 39.65 | 39.65 | 39.65 | - | 41,009 |
| Dec 10, 2025 | 39.65 | 39.75 | 39.65 | 39.65 | 39.65 | - | 16,022 |
| Dec 8, 2025 | 39.70 | 39.70 | 39.65 | 39.65 | 39.65 | -0.13% | 27,510 |
| Dec 5, 2025 | 39.70 | 39.70 | 39.70 | 39.70 | 39.70 | - | 26,103 |
| Dec 4, 2025 | 39.60 | 39.70 | 39.60 | 39.70 | 39.70 | - | 57,002 |
| Dec 3, 2025 | 39.70 | 39.75 | 39.60 | 39.70 | 39.70 | - | 78,106 |
| Dec 2, 2025 | 39.70 | 39.75 | 39.60 | 39.70 | 39.70 | 0.51% | 54,367 |
| Dec 1, 2025 | 39.30 | 39.75 | 39.30 | 39.50 | 39.50 | -0.13% | 12,485 |
| Nov 28, 2025 | 39.45 | 39.75 | 39.45 | 39.55 | 39.55 | -0.63% | 15,402 |
| Nov 27, 2025 | 39.30 | 39.80 | 39.30 | 39.80 | 39.80 | 0.25% | 26,281 |
| Nov 26, 2025 | 39.65 | 39.70 | 39.60 | 39.70 | 39.70 | -0.13% | 7,283 |
| Nov 25, 2025 | 39.65 | 39.75 | 39.40 | 39.75 | 39.75 | 0.25% | 11,013 |
| Nov 24, 2025 | 39.65 | 39.65 | 39.65 | 39.65 | 39.65 | -0.13% | 15,089 |
| Nov 21, 2025 | 39.60 | 39.70 | 39.40 | 39.70 | 39.70 | -0.13% | 8,142 |
| Nov 20, 2025 | 39.75 | 39.75 | 39.75 | 39.75 | 39.75 | - | 1,153 |
| Nov 19, 2025 | 39.10 | 39.80 | 39.10 | 39.75 | 39.75 | 0.38% | 28,809 |
| Nov 18, 2025 | 39.40 | 39.60 | 39.25 | 39.60 | 39.60 | -0.63% | 9,296 |
| Nov 17, 2025 | 39.85 | 39.85 | 39.50 | 39.85 | 39.85 | - | 13,563 |
| Nov 14, 2025 | 39.20 | 39.85 | 39.20 | 39.85 | 39.85 | 0.25% | 16,187 |
| Nov 13, 2025 | 39.70 | 39.75 | 39.35 | 39.75 | 39.75 | 1.02% | 29,008 |
| Nov 12, 2025 | 39.70 | 39.75 | 39.35 | 39.35 | 39.35 | -0.13% | 8,088 |
| Nov 11, 2025 | 39.50 | 39.50 | 39.25 | 39.40 | 39.40 | -1.01% | 7,216 |
| Nov 10, 2025 | 39.85 | 39.90 | 39.80 | 39.80 | 39.80 | - | 3,475 |
| Nov 7, 2025 | 39.55 | 39.80 | 39.55 | 39.80 | 39.80 | 0.51% | 2,420 |
| Nov 6, 2025 | 39.35 | 39.90 | 39.35 | 39.60 | 39.60 | -0.13% | 15,144 |
| Nov 5, 2025 | 39.25 | 39.65 | 39.25 | 39.65 | 39.65 | 0.25% | 13,039 |
| Nov 4, 2025 | 39.50 | 39.55 | 39.50 | 39.55 | 39.55 | 0.13% | 14,119 |
| Nov 3, 2025 | 39.50 | 39.55 | 39.50 | 39.50 | 39.50 | - | 9,345 |
| Oct 31, 2025 | 39.65 | 39.65 | 39.50 | 39.50 | 39.50 | -0.13% | 12,264 |
| Oct 30, 2025 | 39.30 | 39.55 | 39.30 | 39.55 | 39.55 | - | 7,967 |