Shin Shin Natural Gas Company Limited (TPE:9918)
Taiwan · Delayed Price · Currency is TWD 39.95
+0.15 (0.38%)
Sep 10, 2025, 2:36 PM CST
TPE:9918 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 39.70 | 39.70 | 39.60 | 39.60 | - | -0.50% | 4,325 |
| Sep 9, 2025 | 39.55 | 39.80 | 39.55 | 39.80 | 39.80 | 0.63% | 2,032 |
| Sep 8, 2025 | 39.60 | 39.60 | 39.55 | 39.55 | 39.55 | -0.25% | 4,763 |
| Sep 5, 2025 | 39.65 | 39.65 | 39.65 | 39.65 | 39.65 | - | - |
| Sep 4, 2025 | 39.65 | 39.65 | 39.65 | 39.65 | 39.65 | -0.50% | 1,164 |
| Sep 3, 2025 | 40.10 | 40.10 | 39.60 | 39.85 | 39.85 | -0.62% | 6,204 |
| Sep 2, 2025 | 40.10 | 40.10 | 40.10 | 40.10 | 40.10 | 0.75% | 7,157 |
| Sep 1, 2025 | 39.85 | 39.85 | 39.80 | 39.80 | 39.80 | 0.13% | 5,068 |
| Aug 29, 2025 | 39.75 | 39.75 | 39.75 | 39.75 | 39.75 | - | - |
| Aug 28, 2025 | 40.00 | 40.00 | 39.75 | 39.75 | 39.75 | -0.63% | 2,073 |
| Aug 27, 2025 | 39.80 | 40.00 | 39.80 | 40.00 | 40.00 | 0.13% | 8,318 |
| Aug 26, 2025 | 39.95 | 39.95 | 39.90 | 39.95 | 39.95 | -0.12% | 16,015 |
| Aug 25, 2025 | 39.90 | 40.00 | 39.65 | 40.00 | 40.00 | 0.13% | 8,958 |
| Aug 22, 2025 | 40.00 | 40.00 | 39.95 | 39.95 | 39.95 | -0.12% | 3,126 |
| Aug 21, 2025 | 40.10 | 40.10 | 40.00 | 40.00 | 40.00 | - | 4,011 |
| Aug 20, 2025 | 41.00 | 41.00 | 40.00 | 40.00 | 40.00 | -0.25% | 5,155 |
| Aug 19, 2025 | 39.95 | 40.30 | 39.95 | 40.10 | 40.10 | -0.25% | 6,008 |
| Aug 18, 2025 | 39.80 | 40.20 | 39.80 | 40.20 | 40.20 | -0.62% | 2,131 |
| Aug 15, 2025 | 40.45 | 40.45 | 40.45 | 40.45 | 40.45 | -0.12% | 2,275 |
| Aug 14, 2025 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | -0.49% | 1,303 |
| Aug 13, 2025 | 40.70 | 40.70 | 40.70 | 40.70 | 40.70 | 1.24% | 1,127 |
| Aug 12, 2025 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | - | - |
| Aug 11, 2025 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | - | - |
| Aug 8, 2025 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | -0.74% | 2,018 |
| Aug 7, 2025 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | - | 1,472 |
| Aug 6, 2025 | 40.80 | 40.90 | 40.45 | 40.50 | 40.50 | - | 6,253 |
| Aug 5, 2025 | 41.40 | 41.40 | 40.50 | 40.50 | 40.50 | - | 15,385 |
| Aug 4, 2025 | 40.35 | 40.60 | 39.80 | 40.50 | 40.50 | 0.37% | 32,687 |
| Aug 1, 2025 | 40.45 | 40.50 | 39.75 | 40.35 | 40.35 | 1.64% | 13,018 |
| Jul 31, 2025 | 39.75 | 39.75 | 39.70 | 39.70 | 39.70 | -0.25% | 5,500 |
| Jul 30, 2025 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | 0.25% | 1,554 |
| Jul 29, 2025 | 39.80 | 39.80 | 39.65 | 39.70 | 39.70 | -0.25% | 3,922 |
| Jul 28, 2025 | 39.30 | 39.80 | 39.30 | 39.80 | 39.80 | -0.25% | 3,615 |
| Jul 25, 2025 | 39.95 | 39.95 | 39.90 | 39.90 | 39.90 | - | 2,005 |
| Jul 24, 2025 | 39.85 | 39.90 | 39.85 | 39.90 | 39.90 | -1.12% | 7,172 |
| Jul 23, 2025 | 40.35 | 40.40 | 40.25 | 40.35 | 40.35 | -2.54% | 9,220 |
| Jul 22, 2025 | 41.05 | 41.75 | 41.00 | 41.40 | 39.80 | 0.85% | 11,293 |
| Jul 21, 2025 | 41.10 | 41.15 | 41.05 | 41.05 | 39.46 | -2.73% | 8,522 |
| Jul 18, 2025 | 40.45 | 42.20 | 40.45 | 42.20 | 40.57 | 4.33% | 24,291 |
| Jul 17, 2025 | 40.55 | 40.60 | 40.45 | 40.45 | 38.89 | 0.12% | 3,615 |
| Jul 16, 2025 | 40.40 | 40.40 | 40.40 | 40.40 | 38.84 | - | - |
| Jul 15, 2025 | 40.60 | 40.60 | 40.40 | 40.40 | 38.84 | 0.12% | 10,403 |
| Jul 14, 2025 | 40.35 | 40.35 | 40.35 | 40.35 | 38.79 | - | - |
| Jul 11, 2025 | 40.35 | 40.35 | 40.35 | 40.35 | 38.79 | -0.25% | 1,034 |
| Jul 10, 2025 | 40.45 | 40.45 | 40.45 | 40.45 | 38.89 | - | - |
| Jul 9, 2025 | 40.45 | 40.45 | 40.45 | 40.45 | 38.89 | - | - |
| Jul 8, 2025 | 40.50 | 40.50 | 40.45 | 40.45 | 38.89 | -0.37% | 2,106 |
| Jul 7, 2025 | 40.60 | 40.60 | 40.60 | 40.60 | 39.03 | -0.85% | 1,330 |
| Jul 4, 2025 | 40.05 | 41.00 | 40.05 | 40.95 | 39.37 | 1.36% | 8,335 |
| Jul 3, 2025 | 40.40 | 40.40 | 40.40 | 40.40 | 38.84 | -0.49% | 2,708 |