ShinHsiung Natural Gas Inc. (TPEX:8908)
Taiwan · Delayed Price · Currency is TWD 41.00
0.00 (0.00%)
Sep 26, 2025, 2:31 PM CST
ShinHsiung Natural Gas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 40.75 | 41.00 | 40.65 | 41.00 | 41.00 | - | 40,089 |
| Sep 25, 2025 | 41.00 | 41.00 | 40.70 | 41.00 | 41.00 | - | 31,202 |
| Sep 24, 2025 | 41.10 | 41.10 | 41.00 | 41.00 | 41.00 | -0.24% | 9,915 |
| Sep 23, 2025 | 40.70 | 41.10 | 40.65 | 41.10 | 41.10 | - | 47,812 |
| Sep 22, 2025 | 41.10 | 41.10 | 41.10 | 41.10 | 41.10 | -0.36% | 15,865 |
| Sep 19, 2025 | 40.90 | 41.25 | 40.60 | 41.25 | 41.25 | 0.61% | 20,017 |
| Sep 18, 2025 | 41.00 | 41.05 | 40.85 | 41.00 | 41.00 | -0.36% | 118,210 |
| Sep 17, 2025 | 41.25 | 41.25 | 41.05 | 41.15 | 41.15 | -0.12% | 29,788 |
| Sep 16, 2025 | 41.15 | 41.20 | 41.15 | 41.20 | 41.20 | -0.12% | 46,582 |
| Sep 15, 2025 | 41.30 | 41.30 | 41.10 | 41.25 | 41.25 | -0.12% | 9,798 |
| Sep 12, 2025 | 41.30 | 41.30 | 41.20 | 41.30 | 41.30 | - | 49,256 |
| Sep 11, 2025 | 41.50 | 41.50 | 41.30 | 41.30 | 41.30 | -0.24% | 19,806 |
| Sep 10, 2025 | 41.50 | 41.50 | 41.25 | 41.40 | 41.40 | -0.12% | 26,935 |
| Sep 9, 2025 | 41.30 | 41.45 | 41.30 | 41.45 | 41.45 | 0.70% | 29,599 |
| Sep 8, 2025 | 41.07 | 41.16 | 41.02 | 41.16 | 41.16 | 0.46% | 65,338 |
| Sep 5, 2025 | 40.82 | 41.16 | 40.82 | 40.97 | 40.97 | -0.24% | 17,768 |
| Sep 4, 2025 | 40.82 | 41.07 | 40.73 | 41.07 | 41.07 | 0.74% | 9,461 |
| Sep 3, 2025 | 40.82 | 40.87 | 40.77 | 40.77 | 40.77 | 0.10% | 24,949 |
| Sep 2, 2025 | 40.77 | 40.82 | 40.73 | 40.73 | 40.73 | - | 44,947 |
| Sep 1, 2025 | 40.77 | 40.77 | 40.68 | 40.73 | 40.73 | 0.25% | 25,396 |
| Aug 29, 2025 | 40.48 | 40.68 | 40.48 | 40.63 | 40.63 | - | 28,508 |
| Aug 28, 2025 | 40.68 | 40.73 | 40.58 | 40.63 | 40.63 | - | 31,949 |
| Aug 27, 2025 | 40.77 | 40.82 | 40.43 | 40.63 | 40.63 | -0.59% | 70,015 |
| Aug 26, 2025 | 40.92 | 40.92 | 40.82 | 40.87 | 40.87 | -0.12% | 21,741 |
| Aug 25, 2025 | 41.07 | 41.07 | 40.92 | 40.92 | 40.92 | -0.24% | 44,216 |
| Aug 22, 2025 | 41.50 | 41.74 | 41.02 | 41.02 | 41.02 | -0.34% | 24,582 |
| Aug 21, 2025 | 40.92 | 41.21 | 40.87 | 41.16 | 41.16 | 1.06% | 103,714 |
| Aug 20, 2025 | 40.87 | 40.87 | 40.73 | 40.73 | 40.73 | -0.34% | 40,635 |
| Aug 19, 2025 | 40.82 | 40.92 | 40.77 | 40.87 | 40.87 | -0.37% | 18,666 |
| Aug 18, 2025 | 40.97 | 41.16 | 40.92 | 41.02 | 41.02 | 0.12% | 29,147 |
| Aug 15, 2025 | 40.97 | 41.07 | 40.97 | 40.97 | 40.97 | - | 18,467 |
| Aug 14, 2025 | 40.87 | 40.97 | 40.87 | 40.97 | 40.97 | 0.37% | 15,520 |
| Aug 13, 2025 | 41.02 | 41.02 | 40.77 | 40.82 | 40.82 | -0.49% | 41,081 |
| Aug 12, 2025 | 41.07 | 41.07 | 41.02 | 41.02 | 41.02 | - | 11,660 |
| Aug 11, 2025 | 40.58 | 41.21 | 40.58 | 41.02 | 41.02 | -0.70% | 25,507 |
| Aug 8, 2025 | 41.31 | 41.36 | 41.26 | 41.31 | 41.31 | -1.03% | 23,519 |
| Aug 7, 2025 | 42.08 | 42.08 | 41.65 | 41.74 | 41.74 | 1.16% | 10,938 |
| Aug 6, 2025 | 41.21 | 41.26 | 41.21 | 41.26 | 41.26 | - | 8,483 |
| Aug 5, 2025 | 43.64 | 43.83 | 41.26 | 41.26 | 41.26 | 0.46% | 24,146 |
| Aug 4, 2025 | 41.11 | 41.11 | 41.07 | 41.07 | 41.07 | 0.61% | 12,603 |
| Aug 1, 2025 | 41.07 | 41.11 | 40.68 | 40.82 | 40.82 | - | 13,918 |
| Jul 31, 2025 | 40.82 | 40.87 | 40.73 | 40.82 | 40.82 | -0.24% | 20,901 |
| Jul 30, 2025 | 40.92 | 40.97 | 40.87 | 40.92 | 40.92 | -0.46% | 18,685 |
| Jul 29, 2025 | 41.11 | 41.11 | 41.11 | 41.11 | 41.11 | - | 165 |
| Jul 28, 2025 | 40.87 | 41.11 | 40.82 | 41.11 | 41.11 | 0.59% | 10,893 |
| Jul 25, 2025 | 40.87 | 40.87 | 40.87 | 40.87 | 40.87 | - | 4,430 |
| Jul 24, 2025 | 40.97 | 40.97 | 40.87 | 40.87 | 40.87 | -0.12% | 13,549 |
| Jul 23, 2025 | 41.07 | 41.07 | 40.87 | 40.92 | 40.92 | -0.37% | 13,578 |
| Jul 22, 2025 | 41.26 | 41.26 | 41.07 | 41.07 | 41.07 | -0.34% | 11,506 |
| Jul 21, 2025 | 41.41 | 41.41 | 41.16 | 41.21 | 41.21 | -0.48% | 24,676 |