Shin Hai Gas Corporation (TPE:9926)
Taiwan · Delayed Price · Currency is TWD 49.15
-0.20 (-0.41%)
Jun 5, 2026, 1:06 PM CST
Shin Hai Gas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 49.30 | 49.30 | 49.05 | 49.10 | - | -0.51% | 8,030 |
| Jun 4, 2026 | 49.50 | 49.55 | 49.15 | 49.35 | 49.35 | - | 10,147 |
| Jun 3, 2026 | 49.05 | 49.35 | 48.95 | 49.35 | 49.35 | 0.61% | 26,715 |
| Jun 2, 2026 | 49.00 | 49.20 | 48.95 | 49.05 | 49.05 | 0.10% | 26,041 |
| Jun 1, 2026 | 49.30 | 49.45 | 49.00 | 49.00 | 49.00 | -1.01% | 33,304 |
| May 29, 2026 | 49.50 | 49.95 | 49.00 | 49.50 | 49.50 | 1.02% | 47,200 |
| May 28, 2026 | 48.95 | 49.35 | 48.95 | 49.00 | 49.00 | 0.10% | 18,537 |
| May 27, 2026 | 48.95 | 49.20 | 48.95 | 48.95 | 48.95 | - | 18,772 |
| May 26, 2026 | 48.95 | 49.20 | 48.95 | 48.95 | 48.95 | - | 59,404 |
| May 25, 2026 | 49.05 | 49.10 | 48.95 | 48.95 | 48.95 | -0.10% | 21,659 |
| May 22, 2026 | 48.80 | 49.00 | 48.80 | 49.00 | 49.00 | 0.10% | 31,903 |
| May 21, 2026 | 49.00 | 49.05 | 48.95 | 48.95 | 48.95 | -0.20% | 42,045 |
| May 20, 2026 | 49.10 | 49.15 | 49.00 | 49.05 | 49.05 | -0.10% | 44,017 |
| May 19, 2026 | 49.10 | 49.25 | 49.05 | 49.10 | 49.10 | - | 57,130 |
| May 18, 2026 | 49.05 | 49.25 | 49.05 | 49.10 | 49.10 | 0.20% | 82,540 |
| May 15, 2026 | 49.10 | 49.10 | 48.80 | 49.00 | 49.00 | - | 69,861 |
| May 14, 2026 | 49.05 | 49.75 | 49.00 | 49.00 | 49.00 | -0.10% | 35,754 |
| May 13, 2026 | 49.10 | 49.10 | 49.00 | 49.05 | 49.05 | -0.10% | 159,000 |
| May 12, 2026 | 49.25 | 49.30 | 49.00 | 49.10 | 49.10 | -0.20% | 99,876 |
| May 11, 2026 | 49.35 | 49.35 | 49.20 | 49.20 | 49.20 | -0.30% | 54,877 |
| May 8, 2026 | 49.55 | 49.55 | 49.15 | 49.35 | 49.35 | -0.20% | 68,274 |
| May 7, 2026 | 49.35 | 49.45 | 49.25 | 49.45 | 49.45 | - | 68,298 |
| May 6, 2026 | 49.60 | 49.60 | 49.25 | 49.45 | 49.45 | 0.10% | 52,141 |
| May 5, 2026 | 49.60 | 49.60 | 49.35 | 49.40 | 49.40 | 0.10% | 23,051 |
| May 4, 2026 | 49.40 | 49.40 | 49.30 | 49.35 | 49.35 | -0.10% | 42,165 |
| Apr 30, 2026 | 49.70 | 49.70 | 49.30 | 49.40 | 49.40 | 0.20% | 65,338 |
| Apr 29, 2026 | 49.80 | 49.80 | 49.30 | 49.30 | 49.30 | - | 41,007 |
| Apr 28, 2026 | 49.95 | 49.95 | 49.25 | 49.30 | 49.30 | - | 44,485 |
| Apr 27, 2026 | 49.30 | 49.50 | 49.25 | 49.30 | 49.30 | -0.40% | 52,709 |
| Apr 24, 2026 | 49.35 | 49.50 | 49.00 | 49.50 | 49.50 | 0.20% | 41,684 |
| Apr 23, 2026 | 49.65 | 49.75 | 49.25 | 49.40 | 49.40 | -0.70% | 103,386 |
| Apr 22, 2026 | 50.30 | 50.40 | 49.65 | 49.75 | 49.75 | -0.30% | 34,461 |
| Apr 21, 2026 | 50.40 | 50.40 | 49.65 | 49.90 | 49.90 | -0.10% | 78,813 |
| Apr 20, 2026 | 49.95 | 50.00 | 49.65 | 49.95 | 49.95 | -0.10% | 44,298 |
| Apr 17, 2026 | 50.60 | 50.60 | 49.80 | 50.00 | 50.00 | 0.10% | 25,794 |
| Apr 16, 2026 | 50.00 | 50.30 | 49.90 | 49.95 | 49.95 | 0.30% | 32,240 |
| Apr 15, 2026 | 50.10 | 50.20 | 49.80 | 49.80 | 49.80 | -0.40% | 48,931 |
| Apr 14, 2026 | 49.95 | 50.00 | 49.55 | 50.00 | 50.00 | 0.50% | 66,367 |
| Apr 13, 2026 | 49.65 | 49.95 | 49.65 | 49.75 | 49.75 | -0.20% | 31,852 |
| Apr 10, 2026 | 49.65 | 50.00 | 49.65 | 49.85 | 49.85 | 0.30% | 13,924 |
| Apr 9, 2026 | 49.70 | 49.90 | 49.65 | 49.70 | 49.70 | - | 38,292 |
| Apr 8, 2026 | 49.65 | 50.00 | 49.60 | 49.70 | 49.70 | 0.10% | 58,291 |
| Apr 7, 2026 | 49.70 | 49.70 | 49.65 | 49.65 | 49.65 | -0.10% | 31,305 |
| 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 |