Shin Hai Gas Corporation (TPE:9926)
Taiwan · Delayed Price · Currency is TWD 50.00
+0.45 (0.91%)
Dec 3, 2025, 10:24 AM CST
Shin Hai Gas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 0.91% | 2,437 |
| Dec 2, 2025 | 50.10 | 51.60 | 49.55 | 49.55 | 49.55 | -0.30% | 14,637 |
| Dec 1, 2025 | 49.70 | 49.70 | 49.70 | 49.70 | 49.70 | -0.50% | 7,179 |
| Nov 28, 2025 | 49.50 | 50.00 | 49.50 | 49.95 | 49.95 | 0.30% | 10,511 |
| Nov 27, 2025 | 49.40 | 49.80 | 49.40 | 49.80 | 49.80 | - | 4,177 |
| Nov 26, 2025 | 49.70 | 49.80 | 49.70 | 49.80 | 49.80 | 0.20% | 6,006 |
| Nov 25, 2025 | 49.40 | 49.70 | 49.40 | 49.70 | 49.70 | - | 3,201 |
| Nov 24, 2025 | 49.65 | 49.70 | 49.65 | 49.70 | 49.70 | - | 4,060 |
| Nov 21, 2025 | 49.55 | 49.70 | 49.40 | 49.70 | 49.70 | 0.20% | 14,600 |
| Nov 20, 2025 | 49.35 | 49.60 | 49.35 | 49.60 | 49.60 | 0.51% | 10,232 |
| Nov 19, 2025 | 49.50 | 49.50 | 49.15 | 49.35 | 49.35 | -0.30% | 4,030 |
| Nov 18, 2025 | 49.50 | 49.60 | 49.25 | 49.50 | 49.50 | 0.10% | 12,905 |
| Nov 17, 2025 | 49.30 | 49.60 | 49.15 | 49.45 | 49.45 | 0.30% | 35,197 |
| Nov 14, 2025 | 49.30 | 49.70 | 49.30 | 49.30 | 49.30 | -0.90% | 12,004 |
| Nov 13, 2025 | 49.40 | 49.75 | 49.30 | 49.75 | 49.75 | 0.40% | 10,649 |
| 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 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 |