Shin Hai Gas Corporation (TPE:9926)
Taiwan · Delayed Price · Currency is TWD 49.05
+0.05 (0.10%)
Oct 8, 2026, 1:30 PM CST
Shin Hai Gas Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 49.20 | 49.20 | 48.80 | 49.05 | 49.05 | 0.10% | 6,026 |
| Oct 7, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | -1.01% | 2,140 |
| Oct 6, 2026 | 48.85 | 49.50 | 48.85 | 49.50 | 49.50 | 1.33% | 16,095 |
| Oct 5, 2026 | 48.80 | 49.30 | 48.65 | 48.85 | 48.85 | 0.10% | 10,300 |
| Oct 2, 2026 | 48.85 | 48.85 | 48.80 | 48.80 | 48.80 | -0.61% | 13,769 |
| Oct 1, 2026 | 48.70 | 49.10 | 48.70 | 49.10 | 49.10 | - | 9,000 |
| Sep 30, 2026 | 48.80 | 49.10 | 48.75 | 49.10 | 49.10 | 0.61% | 19,672 |
| Sep 29, 2026 | 49.00 | 49.00 | 48.80 | 48.80 | 48.80 | -0.20% | 12,055 |
| Sep 24, 2026 | 49.00 | 49.05 | 48.90 | 48.90 | 48.90 | -0.31% | 5,536 |
| Sep 23, 2026 | 49.35 | 49.35 | 49.05 | 49.05 | 49.05 | -0.51% | 3,612 |
| Sep 22, 2026 | 49.40 | 49.40 | 49.05 | 49.30 | 49.30 | -0.10% | 4,942 |
| Sep 21, 2026 | 49.45 | 49.45 | 49.00 | 49.35 | 49.35 | - | 8,760 |
| Sep 18, 2026 | 49.30 | 49.40 | 49.30 | 49.35 | 49.35 | -0.10% | 8,154 |
| Sep 17, 2026 | 49.10 | 49.45 | 49.10 | 49.40 | 49.40 | 0.71% | 7,469 |
| Sep 16, 2026 | 48.95 | 49.05 | 48.95 | 49.05 | 49.05 | 0.10% | 10,243 |
| Sep 15, 2026 | 49.00 | 49.45 | 48.95 | 49.00 | 49.00 | -1.01% | 7,174 |
| Sep 14, 2026 | 49.25 | 49.50 | 48.90 | 49.50 | 49.50 | 0.20% | 8,338 |
| Sep 11, 2026 | 49.45 | 49.45 | 49.00 | 49.40 | 49.40 | -0.10% | 9,001 |
| Sep 10, 2026 | 48.70 | 49.45 | 48.70 | 49.45 | 49.45 | 0.51% | 11,023 |
| Sep 9, 2026 | 49.30 | 49.40 | 49.10 | 49.20 | 49.20 | -0.61% | 10,027 |
| Sep 8, 2026 | 49.55 | 49.55 | 49.10 | 49.50 | 49.50 | -0.10% | 13,000 |
| Sep 7, 2026 | 49.50 | 50.00 | 49.25 | 49.55 | 49.55 | 0.41% | 34,607 |
| Sep 4, 2026 | 49.40 | 49.40 | 49.30 | 49.35 | 49.35 | 0.41% | 13,120 |
| Sep 3, 2026 | 48.70 | 49.40 | 48.70 | 49.15 | 49.15 | 0.61% | 9,047 |
| Sep 2, 2026 | 49.10 | 49.10 | 48.85 | 48.85 | 48.85 | 0.21% | 6,183 |
| Sep 1, 2026 | 48.65 | 49.40 | 48.65 | 48.75 | 48.75 | -0.20% | 30,457 |
| Aug 31, 2026 | 48.70 | 49.00 | 48.70 | 48.85 | 48.85 | -0.51% | 10,056 |
| Aug 28, 2026 | 49.00 | 49.10 | 49.00 | 49.10 | 49.10 | 0.31% | 7,177 |
| Aug 27, 2026 | 49.40 | 49.40 | 48.95 | 48.95 | 48.95 | -1.51% | 5,024 |
| Aug 26, 2026 | 49.20 | 49.85 | 49.20 | 49.70 | 49.70 | 1.74% | 35,355 |
| Aug 25, 2026 | 49.30 | 49.30 | 48.85 | 48.85 | 48.85 | -0.91% | 7,572 |
| Aug 24, 2026 | 48.80 | 49.30 | 48.80 | 49.30 | 49.30 | - | 7,131 |
| Aug 21, 2026 | 49.00 | 49.30 | 48.60 | 49.30 | 49.30 | 0.51% | 14,447 |
| Aug 20, 2026 | 48.85 | 49.05 | 48.70 | 49.05 | 49.05 | 1.03% | 12,109 |
| Aug 19, 2026 | 48.60 | 49.00 | 48.55 | 48.55 | 48.55 | -0.31% | 21,296 |
| Aug 18, 2026 | 48.85 | 48.85 | 48.50 | 48.70 | 48.70 | -0.31% | 23,853 |
| Aug 17, 2026 | 49.00 | 49.00 | 48.85 | 48.85 | 48.85 | -0.31% | 31,425 |
| Aug 14, 2026 | 48.95 | 49.10 | 48.95 | 49.00 | 49.00 | -0.61% | 24,526 |
| Aug 13, 2026 | 49.30 | 49.30 | 48.95 | 49.30 | 49.30 | 0.61% | 14,743 |
| Aug 12, 2026 | 49.50 | 49.50 | 49.00 | 49.00 | 49.00 | -0.10% | 7,052 |
| Aug 11, 2026 | 49.00 | 49.05 | 49.00 | 49.05 | 49.05 | -0.51% | 11,481 |
| Aug 10, 2026 | 49.45 | 49.50 | 49.15 | 49.30 | 49.30 | - | 8,043 |
| Aug 7, 2026 | 49.10 | 49.35 | 49.05 | 49.30 | 49.30 | -0.40% | 6,163 |
| Aug 6, 2026 | 48.90 | 49.50 | 48.90 | 49.50 | 49.50 | 1.02% | 15,080 |
| Aug 5, 2026 | 49.10 | 49.55 | 49.00 | 49.00 | 49.00 | -1.21% | 9,193 |
| Aug 4, 2026 | 49.10 | 49.60 | 49.10 | 49.60 | 49.60 | -0.20% | 26,206 |
| Aug 3, 2026 | 49.05 | 49.70 | 49.05 | 49.70 | 49.70 | 0.81% | 11,054 |
| Jul 31, 2026 | 49.20 | 49.70 | 49.20 | 49.30 | 49.30 | -0.60% | 10,495 |
| Jul 30, 2026 | 49.95 | 49.95 | 49.20 | 49.60 | 49.60 | -0.40% | 11,134 |
| Jul 29, 2026 | 49.45 | 49.80 | 49.30 | 49.80 | 49.80 | 0.91% | 83,436 |