Shin Hai Gas Corporation (TPE:9926)
Taiwan · Delayed Price · Currency is TWD 49.70
+0.05 (0.10%)
Apr 2, 2026, 1:30 PM CST
Shin Hai Gas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 49.70 | 49.80 | 49.70 | 49.70 | 49.70 | 0.10% | 36,337 |
| Apr 1, 2026 | 49.60 | 49.90 | 49.60 | 49.65 | 49.65 | 0.30% | 99,541 |
| Mar 31, 2026 | 49.70 | 49.75 | 49.50 | 49.50 | 49.50 | -0.50% | 80,148 |
| Mar 30, 2026 | 50.50 | 50.70 | 49.70 | 49.75 | 49.75 | -0.30% | 136,516 |
| Mar 27, 2026 | 50.00 | 50.70 | 49.90 | 49.90 | 49.90 | -0.10% | 79,268 |
| Mar 26, 2026 | 49.95 | 50.00 | 49.75 | 49.95 | 49.95 | -0.10% | 85,544 |
| Mar 25, 2026 | 50.10 | 50.10 | 49.80 | 50.00 | 50.00 | 0.20% | 121,481 |
| Mar 24, 2026 | 50.00 | 50.30 | 49.80 | 49.90 | 49.90 | -0.40% | 150,701 |
| Mar 23, 2026 | 51.00 | 51.70 | 50.00 | 50.10 | 50.10 | 0.30% | 438,759 |
| Mar 20, 2026 | 50.60 | 50.60 | 49.90 | 49.95 | 49.95 | -1.28% | 336,930 |
| Mar 19, 2026 | 52.00 | 53.00 | 50.40 | 50.60 | 50.60 | 1.00% | 474,471 |
| Mar 18, 2026 | 50.10 | 50.10 | 50.00 | 50.10 | 50.10 | - | 126,789 |
| Mar 17, 2026 | 50.30 | 50.40 | 49.95 | 50.10 | 50.10 | -0.79% | 224,511 |
| Mar 16, 2026 | 50.80 | 50.80 | 50.30 | 50.50 | 50.50 | -0.39% | 112,960 |
| Mar 13, 2026 | 52.20 | 54.00 | 50.50 | 50.70 | 50.70 | -0.78% | 466,578 |
| Mar 12, 2026 | 51.30 | 53.00 | 50.70 | 51.10 | 51.10 | 0.79% | 395,533 |
| Mar 11, 2026 | 48.30 | 50.80 | 47.95 | 50.70 | 50.70 | -1.55% | 1,029,649 |
| Mar 10, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | -9.97% | 435,186 |
| Mar 9, 2026 | 57.10 | 57.20 | 56.00 | 57.20 | 57.20 | 10.00% | 2,140,531 |
| Mar 6, 2026 | 50.40 | 54.50 | 50.40 | 52.00 | 52.00 | 3.59% | 1,125,983 |
| Mar 5, 2026 | 53.40 | 53.40 | 50.00 | 50.20 | 50.20 | -4.20% | 504,587 |
| Mar 4, 2026 | 50.70 | 55.30 | 50.50 | 52.40 | 52.40 | 4.17% | 1,246,894 |
| Mar 3, 2026 | 50.50 | 50.80 | 49.90 | 50.30 | 50.30 | 0.80% | 34,306 |
| Mar 2, 2026 | 50.80 | 50.80 | 49.70 | 49.90 | 49.90 | -0.40% | 15,405 |
| Feb 26, 2026 | 49.95 | 50.10 | 49.95 | 50.10 | 50.10 | 0.30% | 24,955 |
| Feb 25, 2026 | 49.95 | 50.00 | 49.50 | 49.95 | 49.95 | - | 24,219 |
| Feb 24, 2026 | 50.20 | 50.30 | 49.80 | 49.95 | 49.95 | -0.70% | 14,709 |
| Feb 23, 2026 | 50.60 | 50.70 | 49.95 | 50.30 | 50.30 | 1.11% | 48,097 |
| Feb 11, 2026 | 49.45 | 49.75 | 49.45 | 49.75 | 49.75 | 0.61% | 43,935 |
| Feb 10, 2026 | 49.40 | 49.50 | 49.25 | 49.45 | 49.45 | 0.71% | 19,210 |
| Feb 9, 2026 | 49.15 | 49.15 | 49.10 | 49.10 | 49.10 | - | 18,181 |
| Feb 6, 2026 | 49.10 | 49.15 | 49.10 | 49.10 | 49.10 | - | 11,892 |
| Feb 5, 2026 | 48.90 | 49.45 | 48.90 | 49.10 | 49.10 | -0.30% | 8,192 |
| Feb 4, 2026 | 49.05 | 49.40 | 49.05 | 49.25 | 49.25 | -0.20% | 4,145 |
| Feb 3, 2026 | 49.05 | 49.45 | 49.05 | 49.35 | 49.35 | 0.61% | 3,000 |
| Feb 2, 2026 | 49.20 | 49.20 | 49.00 | 49.05 | 49.05 | -0.61% | 36,261 |
| Jan 30, 2026 | 49.35 | 49.35 | 49.35 | 49.35 | 49.35 | - | 1,030 |
| Jan 29, 2026 | 49.35 | 49.35 | 49.15 | 49.35 | 49.35 | - | 24,096 |
| Jan 28, 2026 | 49.30 | 49.35 | 49.25 | 49.35 | 49.35 | 0.10% | 14,033 |
| Jan 27, 2026 | 49.35 | 49.35 | 49.30 | 49.30 | 49.30 | 0.20% | 4,736 |
| Jan 26, 2026 | 49.45 | 49.45 | 49.20 | 49.20 | 49.20 | -0.10% | 15,238 |
| Jan 23, 2026 | 49.20 | 49.30 | 49.20 | 49.25 | 49.25 | 0.20% | 5,642 |
| Jan 22, 2026 | 49.20 | 49.45 | 49.15 | 49.15 | 49.15 | - | 18,368 |
| Jan 21, 2026 | 49.30 | 49.30 | 49.15 | 49.15 | 49.15 | -0.30% | 17,377 |
| Jan 20, 2026 | 49.20 | 49.80 | 49.15 | 49.30 | 49.30 | - | 21,312 |
| Jan 19, 2026 | 49.15 | 49.30 | 49.10 | 49.30 | 49.30 | 0.10% | 13,309 |
| Jan 16, 2026 | 49.35 | 49.40 | 49.25 | 49.25 | 49.25 | -0.40% | 37,545 |
| Jan 15, 2026 | 49.35 | 49.50 | 49.35 | 49.45 | 49.45 | 0.20% | 13,236 |
| Jan 14, 2026 | 49.70 | 49.75 | 49.35 | 49.35 | 49.35 | 0.20% | 16,477 |
| Jan 13, 2026 | 49.50 | 49.50 | 49.25 | 49.25 | 49.25 | -0.10% | 21,340 |