Shin Hai Gas Corporation (TPE:9926)
Taiwan · Delayed Price · Currency is TWD 49.10
+0.15 (0.31%)
Aug 28, 2026, 1:30 PM CST
Shin Hai Gas Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 31,112 |
| 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% | 6,155 |
| 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 |
| Jul 28, 2026 | 49.40 | 49.40 | 49.00 | 49.35 | 49.35 | -0.30% | 63,333 |
| Jul 27, 2026 | 49.65 | 49.70 | 49.25 | 49.50 | 49.50 | -0.30% | 20,099 |
| Jul 24, 2026 | 49.30 | 49.65 | 49.00 | 49.65 | 49.65 | 0.30% | 29,648 |
| Jul 23, 2026 | 48.95 | 49.50 | 48.95 | 49.50 | 49.50 | 0.92% | 8,319 |
| Jul 22, 2026 | 48.95 | 49.20 | 48.95 | 49.05 | 49.05 | -0.61% | 24,234 |
| Jul 21, 2026 | 48.95 | 49.55 | 48.95 | 49.35 | 49.35 | 1.33% | 52,705 |
| Jul 20, 2026 | 51.50 | 51.50 | 50.20 | 50.80 | 48.70 | - | 56,445 |
| Jul 17, 2026 | 50.10 | 50.80 | 49.80 | 50.80 | 48.70 | 1.40% | 71,884 |
| Jul 16, 2026 | 50.40 | 50.40 | 49.80 | 50.10 | 48.03 | 0.20% | 31,399 |
| Jul 15, 2026 | 50.00 | 50.00 | 49.95 | 50.00 | 47.93 | - | 18,227 |
| Jul 14, 2026 | 50.40 | 50.40 | 49.30 | 50.00 | 47.93 | 0.60% | 25,397 |
| Jul 13, 2026 | 49.30 | 49.70 | 49.20 | 49.70 | 47.65 | 0.10% | 18,040 |
| Jul 9, 2026 | 49.70 | 49.70 | 49.65 | 49.65 | 47.60 | 0.61% | 5,704 |
| Jul 8, 2026 | 49.50 | 49.50 | 49.35 | 49.35 | 47.31 | -0.30% | 5,807 |
| Jul 7, 2026 | 49.70 | 49.70 | 49.20 | 49.50 | 47.45 | -0.40% | 13,101 |
| Jul 6, 2026 | 49.75 | 49.75 | 49.60 | 49.70 | 47.65 | -0.20% | 12,198 |
| Jul 3, 2026 | 49.65 | 49.85 | 49.00 | 49.80 | 47.74 | 0.30% | 20,294 |
| Jul 2, 2026 | 49.60 | 49.65 | 49.05 | 49.65 | 47.60 | 0.10% | 22,393 |
| Jul 1, 2026 | 49.60 | 49.60 | 49.10 | 49.60 | 47.55 | 1.12% | 15,540 |
| Jun 30, 2026 | 49.10 | 49.50 | 48.10 | 49.05 | 47.02 | -0.71% | 65,060 |
| Jun 29, 2026 | 49.45 | 49.85 | 49.20 | 49.40 | 47.36 | 0.61% | 11,408 |
| Jun 26, 2026 | 48.95 | 49.25 | 48.95 | 49.10 | 47.07 | -0.81% | 25,282 |
| Jun 25, 2026 | 49.70 | 49.70 | 49.50 | 49.50 | 47.45 | -0.70% | 7,148 |
| Jun 24, 2026 | 48.85 | 49.95 | 48.50 | 49.85 | 47.79 | -0.10% | 40,077 |
| Jun 23, 2026 | 49.90 | 49.90 | 49.70 | 49.90 | 47.84 | 0.20% | 21,848 |
| Jun 22, 2026 | 49.90 | 49.90 | 49.50 | 49.80 | 47.74 | 1.22% | 18,254 |
| Jun 18, 2026 | 49.25 | 49.25 | 49.20 | 49.20 | 47.17 | - | 7,123 |