Shin Hai Gas Corporation (TPE:9926)
Taiwan
· Delayed Price · Currency is TWD 49.95
-0.55 (-1.09%)
Sep 3, 2025, 1:10 PM CST
Shin Hai Gas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 49.90 | 49.95 | 49.90 | 49.95 | 49.95 | -1.09% | 2,061 |
| Sep 2, 2025 | 50.00 | 50.50 | 50.00 | 50.50 | 50.50 | 0.80% | 2,592 |
| Sep 1, 2025 | 50.30 | 50.30 | 50.10 | 50.10 | 50.10 | - | 3,128 |
| Aug 29, 2025 | 50.10 | 50.10 | 50.10 | 50.10 | 50.10 | - | - |
| Aug 28, 2025 | 50.10 | 50.10 | 50.10 | 50.10 | 50.10 | - | - |
| Aug 27, 2025 | 49.75 | 50.10 | 49.75 | 50.10 | 50.10 | 0.20% | 9,870 |
| Aug 26, 2025 | 49.75 | 50.00 | 49.75 | 50.00 | 50.00 | - | 4,409 |
| Aug 25, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 7,285 |
| Aug 22, 2025 | 49.95 | 50.00 | 49.95 | 50.00 | 50.00 | -0.20% | 3,100 |
| Aug 21, 2025 | 50.10 | 50.10 | 50.00 | 50.10 | 50.10 | - | 7,352 |
| Aug 20, 2025 | 50.00 | 50.50 | 50.00 | 50.10 | 50.10 | 0.20% | 9,913 |
| Aug 19, 2025 | 50.00 | 50.50 | 50.00 | 50.00 | 50.00 | - | 12,661 |
| Aug 18, 2025 | 50.10 | 50.40 | 50.00 | 50.00 | 50.00 | -0.79% | 4,577 |
| Aug 15, 2025 | 50.40 | 50.40 | 50.40 | 50.40 | 50.40 | 0.20% | 1,473 |
| Aug 14, 2025 | 50.30 | 50.30 | 50.30 | 50.30 | 50.30 | - | - |
| Aug 13, 2025 | 50.30 | 50.30 | 50.30 | 50.30 | 50.30 | - | 1,000 |
| Aug 12, 2025 | 50.00 | 50.30 | 50.00 | 50.30 | 50.30 | 0.40% | 6,298 |
| Aug 11, 2025 | 50.10 | 50.10 | 50.00 | 50.10 | 50.10 | - | 16,398 |
| Aug 8, 2025 | 50.40 | 50.40 | 50.10 | 50.10 | 50.10 | -0.60% | 19,118 |
| Aug 7, 2025 | 50.50 | 50.50 | 50.40 | 50.40 | 50.40 | - | 6,000 |
| Aug 6, 2025 | 50.50 | 50.50 | 50.40 | 50.40 | 50.40 | -0.40% | 7,421 |
| Aug 5, 2025 | 50.60 | 50.90 | 50.60 | 50.60 | 50.60 | -1.17% | 9,665 |
| Aug 4, 2025 | 50.80 | 51.20 | 50.20 | 51.20 | 51.20 | 0.79% | 22,029 |
| Aug 1, 2025 | 50.80 | 51.40 | 50.10 | 50.80 | 50.80 | 0.79% | 25,276 |
| Jul 31, 2025 | 50.20 | 50.40 | 50.20 | 50.40 | 50.40 | -0.20% | 2,006 |
| Jul 30, 2025 | 50.50 | 50.80 | 50.50 | 50.50 | 50.50 | - | 3,108 |
| Jul 29, 2025 | 50.10 | 50.50 | 50.00 | 50.50 | 50.50 | 0.40% | 86,498 |
| Jul 28, 2025 | 50.30 | 50.30 | 50.30 | 50.30 | 50.30 | 0.60% | 3,416 |
| Jul 25, 2025 | 50.30 | 50.30 | 50.00 | 50.00 | 50.00 | -0.60% | 13,498 |
| Jul 24, 2025 | 50.40 | 50.80 | 50.30 | 50.30 | 50.30 | -0.79% | 5,003 |
| Jul 23, 2025 | 50.80 | 50.80 | 50.70 | 50.70 | 50.70 | 0.40% | 9,073 |
| Jul 22, 2025 | 50.50 | 50.80 | 50.50 | 50.50 | 50.50 | - | 14,132 |
| Jul 21, 2025 | 50.30 | 50.70 | 50.30 | 50.50 | 50.50 | -3.26% | 18,724 |
| Jul 18, 2025 | 51.90 | 52.20 | 51.60 | 52.20 | 50.20 | 0.58% | 34,543 |
| Jul 17, 2025 | 51.90 | 52.00 | 51.90 | 51.90 | 49.91 | - | 5,421 |
| Jul 16, 2025 | 51.90 | 51.90 | 51.90 | 51.90 | 49.91 | - | - |
| Jul 15, 2025 | 51.90 | 51.90 | 51.90 | 51.90 | 49.91 | - | 3,000 |
| Jul 14, 2025 | 52.30 | 52.30 | 51.90 | 51.90 | 49.91 | - | 6,200 |
| Jul 11, 2025 | 51.40 | 52.20 | 51.30 | 51.90 | 49.91 | -0.19% | 10,019 |
| Jul 10, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 50.01 | - | - |
| Jul 9, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 50.01 | - | - |
| Jul 8, 2025 | 52.50 | 52.50 | 51.70 | 52.00 | 50.01 | -0.38% | 4,150 |
| Jul 7, 2025 | 52.00 | 52.20 | 52.00 | 52.20 | 50.20 | -0.57% | 3,069 |
| Jul 4, 2025 | 52.30 | 52.50 | 52.30 | 52.50 | 50.49 | 0.77% | 5,299 |
| Jul 3, 2025 | 52.00 | 52.30 | 52.00 | 52.10 | 50.10 | -0.57% | 5,000 |
| Jul 2, 2025 | 52.70 | 52.70 | 52.00 | 52.40 | 50.39 | -0.57% | 3,029 |
| Jul 1, 2025 | 52.60 | 53.00 | 52.50 | 52.70 | 50.68 | 1.74% | 29,082 |
| Jun 30, 2025 | 51.50 | 51.80 | 51.50 | 51.80 | 49.82 | -0.96% | 9,038 |
| Jun 27, 2025 | 51.30 | 52.50 | 51.20 | 52.30 | 50.30 | 1.16% | 12,400 |
| Jun 26, 2025 | 51.90 | 52.20 | 51.60 | 51.70 | 49.72 | -0.96% | 16,140 |