Shin Hai Gas Corporation (TPE:9926)
Taiwan · Delayed Price · Currency is TWD 49.75
+0.30 (0.61%)
At close: Feb 11, 2026
Shin Hai Gas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 12, 2026 | 49.50 | 49.50 | 49.30 | 49.30 | 49.30 | -0.40% | 30,687 |
| Jan 9, 2026 | 49.50 | 49.50 | 49.50 | 49.50 | 49.50 | - | 1,298 |
| Jan 8, 2026 | 49.50 | 49.50 | 49.40 | 49.50 | 49.50 | 0.30% | 9,363 |
| Jan 7, 2026 | 49.40 | 49.40 | 49.35 | 49.35 | 49.35 | -0.10% | 25,065 |
| Jan 6, 2026 | 49.50 | 49.50 | 49.40 | 49.40 | 49.40 | -0.10% | 11,030 |
| Jan 5, 2026 | 49.45 | 49.50 | 49.40 | 49.45 | 49.45 | -0.50% | 15,154 |
| Jan 2, 2026 | 49.70 | 49.70 | 49.70 | 49.70 | 49.70 | 0.40% | 9,331 |
| Dec 31, 2025 | 49.50 | 49.55 | 49.50 | 49.50 | 49.50 | - | 8,100 |
| Dec 30, 2025 | 49.65 | 49.70 | 49.45 | 49.50 | 49.50 | -0.10% | 21,054 |
| Dec 29, 2025 | 49.55 | 49.55 | 49.55 | 49.55 | 49.55 | 0.10% | 2,000 |
| Dec 26, 2025 | 49.55 | 49.60 | 49.50 | 49.50 | 49.50 | -0.30% | 23,045 |
| Dec 24, 2025 | 49.75 | 49.80 | 49.65 | 49.65 | 49.65 | -0.20% | 5,033 |
| Dec 23, 2025 | 49.90 | 49.90 | 49.75 | 49.75 | 49.75 | -0.20% | 9,279 |
| Dec 22, 2025 | 49.85 | 49.85 | 49.85 | 49.85 | 49.85 | 0.91% | 2,141 |
| Dec 19, 2025 | 49.40 | 49.50 | 49.40 | 49.40 | 49.40 | -0.10% | 10,944 |
| Dec 18, 2025 | 49.80 | 50.00 | 49.45 | 49.45 | 49.45 | 0.10% | 12,502 |
| Dec 17, 2025 | 49.50 | 49.60 | 49.40 | 49.40 | 49.40 | -0.10% | 6,000 |
| Dec 16, 2025 | 49.45 | 49.95 | 49.40 | 49.45 | 49.45 | -0.50% | 16,791 |
| Dec 15, 2025 | 49.90 | 49.90 | 49.40 | 49.70 | 49.70 | -0.60% | 9,534 |
| Dec 12, 2025 | 49.55 | 50.00 | 49.55 | 50.00 | 50.00 | 0.20% | 5,503 |
| Dec 9, 2025 | 50.00 | 50.00 | 49.45 | 49.90 | 49.90 | -0.10% | 13,745 |
| Dec 8, 2025 | 49.90 | 49.95 | 49.50 | 49.95 | 49.95 | 0.10% | 5,409 |
| Dec 5, 2025 | 50.00 | 50.00 | 49.90 | 49.90 | 49.90 | -0.20% | 8,047 |
| 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 |