Shin Hai Gas Corporation (TPE:9926)
Taiwan · Delayed Price · Currency is TWD 49.30
-0.20 (-0.40%)
Aug 7, 2026, 1:30 PM CST
Shin Hai Gas Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 17, 2026 | 49.20 | 49.20 | 49.20 | 49.20 | 47.17 | -1.01% | 1,185 |
| Jun 16, 2026 | 49.70 | 49.95 | 49.70 | 49.70 | 47.65 | - | 17,535 |
| Jun 15, 2026 | 49.85 | 49.85 | 49.45 | 49.70 | 47.65 | 0.61% | 16,460 |
| Jun 12, 2026 | 49.45 | 49.45 | 49.00 | 49.40 | 47.36 | -0.10% | 8,853 |
| Jun 11, 2026 | 49.45 | 49.45 | 48.95 | 49.45 | 47.41 | 1.23% | 13,307 |
| Jun 10, 2026 | 48.80 | 49.30 | 48.80 | 48.85 | 46.83 | -0.51% | 40,564 |
| Jun 9, 2026 | 48.85 | 49.35 | 48.80 | 49.10 | 47.07 | 0.41% | 47,565 |
| Jun 8, 2026 | 49.00 | 49.10 | 48.75 | 48.90 | 46.88 | -0.51% | 43,430 |
| Jun 5, 2026 | 49.30 | 49.35 | 49.05 | 49.15 | 47.12 | -0.41% | 21,065 |
| Jun 4, 2026 | 49.50 | 49.55 | 49.15 | 49.35 | 47.31 | - | 10,147 |
| Jun 3, 2026 | 49.05 | 49.35 | 48.95 | 49.35 | 47.31 | 0.61% | 26,715 |
| Jun 2, 2026 | 49.00 | 49.20 | 48.95 | 49.05 | 47.02 | 0.10% | 26,041 |
| Jun 1, 2026 | 49.30 | 49.45 | 49.00 | 49.00 | 46.97 | -1.01% | 33,304 |
| May 29, 2026 | 49.50 | 49.95 | 49.00 | 49.50 | 47.45 | 1.02% | 47,200 |
| May 28, 2026 | 48.95 | 49.35 | 48.95 | 49.00 | 46.97 | 0.10% | 24,647 |