ShinHsiung Natural Gas Inc. (TPEX:8908)
Taiwan · Delayed Price · Currency is TWD 41.80
-0.05 (-0.12%)
Feb 2, 2026, 1:30 PM CST
ShinHsiung Natural Gas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 42.30 | 42.30 | 41.50 | 41.85 | 41.85 | -1.53% | 101,497 |
| Jan 29, 2026 | 42.40 | 42.50 | 42.25 | 42.50 | 42.50 | - | 63,573 |
| Jan 28, 2026 | 42.40 | 42.65 | 42.40 | 42.50 | 42.50 | -0.12% | 34,198 |
| Jan 27, 2026 | 42.60 | 42.60 | 42.40 | 42.55 | 42.55 | -0.47% | 62,448 |
| Jan 26, 2026 | 43.00 | 43.00 | 42.70 | 42.75 | 42.75 | 0.12% | 51,969 |
| Jan 23, 2026 | 42.75 | 42.80 | 42.70 | 42.70 | 42.70 | -0.35% | 37,484 |
| Jan 22, 2026 | 42.70 | 42.85 | 42.70 | 42.85 | 42.85 | 0.23% | 25,523 |
| Jan 21, 2026 | 42.80 | 42.80 | 42.65 | 42.75 | 42.75 | -0.12% | 35,954 |
| Jan 20, 2026 | 42.70 | 42.85 | 42.70 | 42.80 | 42.80 | -0.12% | 64,834 |
| Jan 19, 2026 | 42.95 | 43.15 | 42.60 | 42.85 | 42.85 | -0.70% | 123,331 |
| Jan 16, 2026 | 43.15 | 43.30 | 43.10 | 43.15 | 43.15 | - | 29,671 |
| Jan 15, 2026 | 43.10 | 43.25 | 43.00 | 43.15 | 43.15 | 0.23% | 48,671 |
| Jan 14, 2026 | 43.05 | 43.10 | 43.00 | 43.05 | 43.05 | 0.23% | 33,547 |
| Jan 13, 2026 | 43.00 | 43.00 | 42.80 | 42.95 | 42.95 | -0.12% | 68,976 |
| Jan 12, 2026 | 43.20 | 43.20 | 42.80 | 43.00 | 43.00 | -0.46% | 77,869 |
| Jan 9, 2026 | 43.30 | 43.30 | 42.80 | 43.20 | 43.20 | -0.23% | 70,767 |
| Jan 8, 2026 | 44.00 | 44.00 | 43.10 | 43.30 | 43.30 | 0.70% | 56,520 |
| Jan 7, 2026 | 43.30 | 43.30 | 42.90 | 43.00 | 43.00 | -0.69% | 107,151 |
| Jan 6, 2026 | 43.70 | 43.80 | 43.30 | 43.30 | 43.30 | -1.37% | 148,283 |
| Jan 5, 2026 | 44.20 | 44.20 | 43.80 | 43.90 | 43.90 | -0.23% | 64,956 |
| Jan 2, 2026 | 43.85 | 44.50 | 43.85 | 44.00 | 44.00 | -0.68% | 8,270 |
| Dec 31, 2025 | 45.00 | 45.00 | 44.00 | 44.30 | 44.30 | - | 35,569 |
| Dec 30, 2025 | 44.25 | 44.30 | 44.20 | 44.30 | 44.30 | -0.34% | 22,387 |
| Dec 29, 2025 | 44.90 | 44.90 | 44.40 | 44.45 | 44.45 | -0.45% | 83,574 |
| Dec 26, 2025 | 44.65 | 44.70 | 44.65 | 44.65 | 44.65 | - | 24,648 |
| Dec 24, 2025 | 44.65 | 44.70 | 44.60 | 44.65 | 44.65 | - | 29,186 |
| Dec 23, 2025 | 45.00 | 45.05 | 44.60 | 44.65 | 44.65 | -0.78% | 48,402 |
| Dec 22, 2025 | 44.90 | 45.25 | 44.90 | 45.00 | 45.00 | 0.22% | 54,923 |
| Dec 19, 2025 | 44.50 | 44.90 | 44.30 | 44.90 | 44.90 | 0.90% | 37,512 |
| Dec 18, 2025 | 44.55 | 44.60 | 44.50 | 44.50 | 44.50 | -0.11% | 21,170 |
| Dec 17, 2025 | 44.30 | 44.60 | 44.30 | 44.55 | 44.55 | 0.56% | 64,221 |
| Dec 16, 2025 | 44.30 | 44.35 | 44.30 | 44.30 | 44.30 | -0.11% | 15,780 |
| Dec 15, 2025 | 44.50 | 44.50 | 44.25 | 44.35 | 44.35 | 0.11% | 43,329 |
| Dec 12, 2025 | 43.90 | 45.50 | 43.90 | 44.30 | 44.30 | 0.68% | 32,530 |
| Dec 11, 2025 | 43.90 | 44.30 | 43.90 | 44.00 | 44.00 | 0.23% | 40,748 |
| Dec 10, 2025 | 44.35 | 44.35 | 43.20 | 43.90 | 43.90 | -1.13% | 76,283 |
| Dec 9, 2025 | 44.55 | 44.55 | 44.30 | 44.40 | 44.40 | -0.34% | 41,024 |
| Dec 8, 2025 | 44.80 | 44.80 | 44.50 | 44.55 | 44.55 | -0.56% | 48,768 |
| Dec 5, 2025 | 44.95 | 44.95 | 44.80 | 44.80 | 44.80 | -0.22% | 39,674 |
| Dec 4, 2025 | 44.85 | 45.05 | 44.85 | 44.90 | 44.90 | 0.11% | 55,284 |
| Dec 3, 2025 | 45.00 | 45.00 | 44.70 | 44.85 | 44.85 | -0.33% | 44,790 |
| Dec 2, 2025 | 45.20 | 45.20 | 44.65 | 45.00 | 45.00 | -0.44% | 73,181 |
| Dec 1, 2025 | 44.50 | 45.35 | 44.50 | 45.20 | 45.20 | 1.57% | 184,087 |
| Nov 28, 2025 | 43.40 | 44.50 | 43.40 | 44.50 | 44.50 | 3.13% | 122,666 |
| Nov 27, 2025 | 43.05 | 43.15 | 43.05 | 43.15 | 43.15 | 0.12% | 27,840 |
| Nov 26, 2025 | 42.95 | 43.30 | 42.95 | 43.10 | 43.10 | 0.35% | 35,675 |
| Nov 25, 2025 | 43.10 | 43.10 | 42.55 | 42.95 | 42.95 | -0.35% | 68,897 |
| Nov 24, 2025 | 43.10 | 43.30 | 42.90 | 43.10 | 43.10 | -0.69% | 39,465 |
| Nov 21, 2025 | 43.80 | 43.95 | 43.35 | 43.40 | 43.40 | -1.14% | 98,631 |
| Nov 20, 2025 | 43.75 | 44.05 | 43.75 | 43.90 | 43.90 | 0.34% | 59,728 |