ShinHsiung Natural Gas Inc. (TPEX:8908)
Taiwan · Delayed Price · Currency is TWD 43.85
+0.15 (0.34%)
Nov 13, 2025, 1:30 PM CST
ShinHsiung Natural Gas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2025 | 44.00 | 44.50 | 44.00 | 44.35 | - | 1.49% | 5,000 |
| Nov 12, 2025 | 43.10 | 43.90 | 42.80 | 43.70 | 43.70 | 2.10% | 93,453 |
| Nov 11, 2025 | 42.70 | 43.20 | 42.55 | 42.80 | 42.80 | 0.35% | 81,803 |
| Nov 10, 2025 | 42.65 | 42.70 | 42.50 | 42.65 | 42.65 | - | 77,228 |
| Nov 7, 2025 | 43.50 | 43.50 | 42.30 | 42.65 | 42.65 | -2.18% | 93,284 |
| Nov 6, 2025 | 44.00 | 44.00 | 43.50 | 43.60 | 43.60 | - | 52,488 |
| Nov 5, 2025 | 44.45 | 44.45 | 42.75 | 43.60 | 43.60 | -1.91% | 163,608 |
| Nov 4, 2025 | 43.00 | 45.15 | 43.00 | 44.45 | 44.45 | 3.73% | 421,839 |
| Nov 3, 2025 | 40.65 | 42.95 | 40.65 | 42.85 | 42.85 | 5.41% | 298,203 |
| Oct 31, 2025 | 40.65 | 41.95 | 40.60 | 40.65 | 40.65 | - | 74,973 |
| Oct 30, 2025 | 40.65 | 40.70 | 40.50 | 40.65 | 40.65 | - | 60,177 |
| Oct 29, 2025 | 40.65 | 40.80 | 40.60 | 40.65 | 40.65 | -0.12% | 41,938 |
| Oct 28, 2025 | 40.65 | 40.70 | 40.50 | 40.70 | 40.70 | 0.37% | 62,062 |
| Oct 27, 2025 | 40.50 | 40.65 | 40.50 | 40.55 | 40.55 | 0.12% | 97,605 |
| Oct 23, 2025 | 40.35 | 40.50 | 40.25 | 40.50 | 40.50 | 0.37% | 22,960 |
| Oct 22, 2025 | 40.40 | 40.40 | 40.30 | 40.35 | 40.35 | -0.12% | 46,553 |
| Oct 21, 2025 | 40.35 | 40.40 | 40.20 | 40.40 | 40.40 | - | 76,344 |
| Oct 20, 2025 | 40.25 | 40.40 | 40.20 | 40.40 | 40.40 | -0.12% | 24,208 |
| Oct 17, 2025 | 40.30 | 40.45 | 40.15 | 40.45 | 40.45 | -0.12% | 38,066 |
| Oct 16, 2025 | 40.50 | 40.50 | 40.35 | 40.50 | 40.50 | - | 22,711 |
| Oct 15, 2025 | 40.30 | 40.55 | 40.30 | 40.50 | 40.50 | - | 17,484 |
| Oct 14, 2025 | 40.55 | 40.60 | 40.00 | 40.50 | 40.50 | -0.74% | 57,393 |
| Oct 13, 2025 | 40.50 | 40.80 | 40.45 | 40.80 | 40.80 | -0.37% | 32,794 |
| Oct 9, 2025 | 40.70 | 40.95 | 40.65 | 40.95 | 40.95 | -0.12% | 14,944 |
| Oct 8, 2025 | 40.90 | 41.00 | 40.65 | 41.00 | 41.00 | 0.12% | 26,194 |
| Oct 7, 2025 | 40.70 | 40.95 | 40.60 | 40.95 | 40.95 | 0.24% | 58,044 |
| Oct 3, 2025 | 41.00 | 41.00 | 40.85 | 40.85 | 40.85 | -0.37% | 21,150 |
| Oct 2, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - | - |
| Oct 1, 2025 | 40.95 | 41.00 | 40.75 | 41.00 | 41.00 | 0.12% | 31,158 |
| Sep 30, 2025 | 41.00 | 41.00 | 40.75 | 40.95 | 40.95 | -0.12% | 28,304 |
| Sep 29, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - | - |
| 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 |