Shin Hai Gas Corporation (TPE:9926)
Taiwan · Delayed Price · Currency is TWD 49.75
+0.20 (0.40%)
Nov 13, 2025, 1:35 PM CST
Shin Hai Gas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2025 | 49.40 | 49.40 | 49.30 | 49.30 | - | -0.50% | 2,000 |
| Nov 12, 2025 | 49.65 | 49.70 | 49.55 | 49.55 | 49.55 | -0.30% | 16,120 |
| Nov 11, 2025 | 49.80 | 49.80 | 49.70 | 49.70 | 49.70 | -0.30% | 3,010 |
| Nov 10, 2025 | 49.60 | 49.85 | 49.50 | 49.85 | 49.85 | 0.61% | 7,688 |
| Nov 7, 2025 | 49.60 | 49.60 | 49.55 | 49.55 | 49.55 | -0.10% | 8,042 |
| Nov 6, 2025 | 49.40 | 49.60 | 49.35 | 49.60 | 49.60 | 0.30% | 12,087 |
| Nov 5, 2025 | 49.55 | 49.55 | 49.45 | 49.45 | 49.45 | -0.20% | 24,267 |
| Nov 4, 2025 | 49.60 | 49.60 | 49.55 | 49.55 | 49.55 | -0.10% | 12,374 |
| Nov 3, 2025 | 49.70 | 49.80 | 49.55 | 49.60 | 49.60 | -0.20% | 16,203 |
| Oct 31, 2025 | 49.90 | 49.90 | 49.70 | 49.70 | 49.70 | 0.10% | 6,392 |
| Oct 30, 2025 | 49.95 | 49.95 | 49.65 | 49.65 | 49.65 | -0.30% | 7,138 |
| Oct 29, 2025 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | - | 2,010 |
| Oct 28, 2025 | 49.65 | 49.80 | 49.65 | 49.80 | 49.80 | 0.30% | 4,526 |
| Oct 27, 2025 | 49.80 | 49.85 | 49.55 | 49.65 | 49.65 | 0.30% | 22,714 |
| Oct 23, 2025 | 49.90 | 49.90 | 49.50 | 49.50 | 49.50 | -0.50% | 40,169 |
| Oct 22, 2025 | 49.75 | 49.90 | 49.75 | 49.75 | 49.75 | - | 15,130 |
| Oct 21, 2025 | 49.85 | 49.85 | 49.75 | 49.75 | 49.75 | -0.10% | 6,038 |
| Oct 20, 2025 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | - | 11,170 |
| Oct 17, 2025 | 49.85 | 49.85 | 49.80 | 49.80 | 49.80 | -0.20% | 5,246 |
| Oct 16, 2025 | 49.90 | 49.90 | 49.85 | 49.90 | 49.90 | 0.10% | 20,523 |
| Oct 15, 2025 | 50.10 | 50.10 | 49.85 | 49.85 | 49.85 | -0.20% | 10,603 |
| Oct 14, 2025 | 49.85 | 49.95 | 49.85 | 49.95 | 49.95 | 0.30% | 3,094 |
| Oct 13, 2025 | 50.20 | 50.30 | 49.80 | 49.80 | 49.80 | -0.40% | 15,097 |
| Oct 9, 2025 | 50.40 | 50.40 | 50.00 | 50.00 | 50.00 | -0.79% | 15,009 |
| Oct 8, 2025 | 50.00 | 50.40 | 49.95 | 50.40 | 50.40 | 0.80% | 7,340 |
| Oct 7, 2025 | 49.95 | 50.30 | 49.95 | 50.00 | 50.00 | 0.10% | 6,073 |
| Oct 3, 2025 | 50.20 | 50.20 | 49.95 | 49.95 | 49.95 | -0.50% | 2,123 |
| Oct 2, 2025 | 50.20 | 50.20 | 50.20 | 50.20 | 50.20 | -0.59% | 7,259 |
| Oct 1, 2025 | 50.00 | 50.50 | 49.95 | 50.50 | 50.50 | - | 13,000 |
| Sep 30, 2025 | 50.10 | 51.30 | 50.10 | 50.50 | 50.50 | 1.10% | 19,261 |
| Sep 29, 2025 | 49.95 | 49.95 | 49.95 | 49.95 | 49.95 | - | - |
| Sep 26, 2025 | 49.95 | 49.95 | 49.95 | 49.95 | 49.95 | - | 5,100 |
| Sep 25, 2025 | 49.90 | 49.95 | 49.90 | 49.95 | 49.95 | 0.10% | 6,611 |
| Sep 24, 2025 | 49.90 | 49.90 | 49.90 | 49.90 | 49.90 | - | 2,000 |
| Sep 23, 2025 | 49.80 | 49.90 | 49.80 | 49.90 | 49.90 | -0.60% | 11,100 |
| Sep 22, 2025 | 50.20 | 50.20 | 50.20 | 50.20 | 50.20 | 0.50% | 1,089 |
| Sep 19, 2025 | 49.95 | 49.95 | 49.95 | 49.95 | 49.95 | - | 3,018 |
| Sep 18, 2025 | 49.90 | 49.95 | 49.90 | 49.95 | 49.95 | -0.30% | 3,003 |
| Sep 17, 2025 | 50.10 | 50.10 | 50.10 | 50.10 | 50.10 | 0.20% | 2,400 |
| Sep 16, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 0.20% | 3,465 |
| Sep 15, 2025 | 50.40 | 50.40 | 49.80 | 49.90 | 49.90 | -0.40% | 12,158 |
| Sep 12, 2025 | 50.10 | 50.10 | 50.10 | 50.10 | 50.10 | -0.79% | 1,011 |
| Sep 11, 2025 | 50.00 | 50.50 | 50.00 | 50.50 | 50.50 | 0.40% | 7,015 |
| Sep 10, 2025 | 49.95 | 50.30 | 49.95 | 50.30 | 50.30 | - | 7,046 |
| Sep 9, 2025 | 50.30 | 50.30 | 50.30 | 50.30 | 50.30 | 0.70% | 1,136 |
| Sep 8, 2025 | 49.95 | 49.95 | 49.95 | 49.95 | 49.95 | -1.09% | 3,334 |
| Sep 5, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | - | - |
| Sep 4, 2025 | 49.95 | 50.50 | 49.90 | 50.50 | 50.50 | 1.10% | 26,160 |
| Sep 3, 2025 | 49.90 | 49.95 | 49.90 | 49.95 | 49.95 | -1.09% | 2,081 |
| Sep 2, 2025 | 50.00 | 50.50 | 50.00 | 50.50 | 50.50 | 0.80% | 2,592 |