Shin Hai Gas Corporation (TPE:9926)
Taiwan · Delayed Price · Currency is TWD 50.10
+0.10 (0.20%)
Jul 16, 2026, 1:20 PM CST
Shin Hai Gas Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2026 | 50.00 | 50.00 | 49.95 | 50.00 | 50.00 | - | 18,227 |
| Jul 14, 2026 | 50.40 | 50.40 | 49.30 | 50.00 | 50.00 | 0.60% | 25,397 |
| Jul 13, 2026 | 49.30 | 49.70 | 49.20 | 49.70 | 49.70 | 0.10% | 18,040 |
| Jul 9, 2026 | 49.70 | 49.70 | 49.65 | 49.65 | 49.65 | 0.61% | 5,704 |
| Jul 8, 2026 | 49.50 | 49.50 | 49.35 | 49.35 | 49.35 | -0.30% | 5,807 |
| Jul 7, 2026 | 49.70 | 49.70 | 49.20 | 49.50 | 49.50 | -0.40% | 13,101 |
| Jul 6, 2026 | 49.75 | 49.75 | 49.60 | 49.70 | 49.70 | -0.20% | 12,198 |
| Jul 3, 2026 | 49.65 | 49.85 | 49.00 | 49.80 | 49.80 | 0.30% | 20,294 |
| Jul 2, 2026 | 49.60 | 49.65 | 49.05 | 49.65 | 49.65 | 0.10% | 22,393 |
| Jul 1, 2026 | 49.60 | 49.60 | 49.10 | 49.60 | 49.60 | 1.12% | 15,540 |
| Jun 30, 2026 | 49.10 | 49.50 | 48.10 | 49.05 | 49.05 | -0.71% | 65,060 |
| Jun 29, 2026 | 49.45 | 49.85 | 49.20 | 49.40 | 49.40 | 0.61% | 11,408 |
| Jun 26, 2026 | 48.95 | 49.25 | 48.95 | 49.10 | 49.10 | -0.81% | 25,282 |
| Jun 25, 2026 | 49.70 | 49.70 | 49.50 | 49.50 | 49.50 | -0.70% | 7,148 |
| Jun 24, 2026 | 48.85 | 49.95 | 48.50 | 49.85 | 49.85 | -0.10% | 40,077 |
| Jun 23, 2026 | 49.90 | 49.90 | 49.70 | 49.90 | 49.90 | 0.20% | 21,848 |
| Jun 22, 2026 | 49.90 | 49.90 | 49.50 | 49.80 | 49.80 | 1.22% | 18,254 |
| Jun 18, 2026 | 49.25 | 49.25 | 49.20 | 49.20 | 49.20 | - | 7,123 |
| Jun 17, 2026 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | -1.01% | 1,185 |
| Jun 16, 2026 | 49.70 | 49.95 | 49.70 | 49.70 | 49.70 | - | 17,535 |
| Jun 15, 2026 | 49.85 | 49.85 | 49.45 | 49.70 | 49.70 | 0.61% | 16,460 |
| Jun 12, 2026 | 49.45 | 49.45 | 49.00 | 49.40 | 49.40 | -0.10% | 8,853 |
| Jun 11, 2026 | 49.45 | 49.45 | 48.95 | 49.45 | 49.45 | 1.23% | 13,307 |
| Jun 10, 2026 | 48.80 | 49.30 | 48.80 | 48.85 | 48.85 | -0.51% | 40,564 |
| Jun 9, 2026 | 48.85 | 49.35 | 48.80 | 49.10 | 49.10 | 0.41% | 47,565 |
| Jun 8, 2026 | 49.00 | 49.10 | 48.75 | 48.90 | 48.90 | -0.51% | 43,430 |
| Jun 5, 2026 | 49.30 | 49.35 | 49.05 | 49.15 | 49.15 | -0.41% | 21,065 |
| 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 |