Shin Shin Natural Gas Company Limited (TPE:9918)
Taiwan · Delayed Price · Currency is TWD 39.70
-0.05 (-0.13%)
Dec 3, 2025, 1:28 PM CST
TPE:9918 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 29, 2025 | 39.50 | 39.55 | 39.50 | 39.55 | 39.55 | 0.13% | 11,079 |
| Oct 28, 2025 | 39.30 | 39.50 | 39.20 | 39.50 | 39.50 | 0.77% | 7,110 |
| Oct 27, 2025 | 39.60 | 39.60 | 39.20 | 39.20 | 39.20 | -0.88% | 14,339 |
| Oct 23, 2025 | 39.55 | 39.55 | 39.55 | 39.55 | 39.55 | - | 2,097 |
| Oct 22, 2025 | 39.30 | 39.55 | 39.30 | 39.55 | 39.55 | 0.64% | 5,763 |
| Oct 21, 2025 | 39.30 | 39.50 | 39.25 | 39.30 | 39.30 | 0.26% | 11,026 |
| Oct 20, 2025 | 39.10 | 39.20 | 39.10 | 39.20 | 39.20 | -0.63% | 4,105 |
| Oct 17, 2025 | 39.85 | 39.85 | 39.45 | 39.45 | 39.45 | -0.13% | 6,581 |
| Oct 16, 2025 | 39.90 | 39.90 | 39.25 | 39.50 | 39.50 | -0.13% | 7,747 |
| Oct 15, 2025 | 39.60 | 39.60 | 39.55 | 39.55 | 39.55 | 0.13% | 14,302 |
| Oct 14, 2025 | 39.70 | 39.70 | 39.50 | 39.50 | 39.50 | -0.50% | 2,537 |
| Oct 13, 2025 | 40.00 | 40.00 | 39.30 | 39.70 | 39.70 | 0.63% | 12,093 |
| Oct 9, 2025 | 39.45 | 39.45 | 39.45 | 39.45 | 39.45 | - | 7,633 |
| Oct 8, 2025 | 39.45 | 39.45 | 39.40 | 39.45 | 39.45 | -0.38% | 4,954 |
| Oct 7, 2025 | 39.70 | 39.70 | 39.60 | 39.60 | 39.60 | -0.25% | 3,180 |
| Oct 3, 2025 | 39.45 | 39.70 | 39.45 | 39.70 | 39.70 | - | 5,186 |
| Oct 2, 2025 | 39.70 | 39.70 | 39.70 | 39.70 | 39.70 | 0.25% | 1,696 |
| Oct 1, 2025 | 39.65 | 39.65 | 39.60 | 39.60 | 39.60 | -1.25% | 2,574 |
| Sep 30, 2025 | 39.85 | 40.90 | 39.50 | 40.10 | 40.10 | 1.65% | 55,424 |
| Sep 26, 2025 | 39.40 | 39.45 | 39.40 | 39.45 | 39.45 | 0.13% | 8,450 |
| Sep 25, 2025 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | -0.13% | 1,277 |
| Sep 24, 2025 | 39.60 | 39.60 | 39.40 | 39.45 | 39.45 | -0.13% | 16,196 |
| Sep 23, 2025 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | - | 1,343 |
| Sep 22, 2025 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | - | 2,030 |
| Sep 19, 2025 | 39.50 | 39.60 | 39.50 | 39.50 | 39.50 | 0.13% | 6,083 |