The Great Taipei Gas Corporation (TPE:9908)
Taiwan
· Delayed Price · Currency is TWD 29.80
+0.20 (0.68%)
Apr 29, 2026, 1:30 PM CST
TPE:9908 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 29.85 | 29.85 | 29.50 | 29.60 | 29.60 | 0.51% | 198,232 |
| Apr 27, 2026 | 29.55 | 29.55 | 29.40 | 29.45 | 29.45 | -0.17% | 471,764 |
| Apr 24, 2026 | 29.60 | 29.70 | 29.50 | 29.50 | 29.50 | -0.17% | 373,985 |
| Apr 23, 2026 | 29.70 | 29.75 | 29.35 | 29.55 | 29.55 | -0.51% | 1,198,610 |
| Apr 22, 2026 | 29.70 | 29.90 | 29.70 | 29.70 | 29.70 | - | 248,566 |
| Apr 21, 2026 | 29.95 | 29.95 | 29.70 | 29.70 | 29.70 | -0.67% | 394,332 |
| Apr 20, 2026 | 29.85 | 29.90 | 29.70 | 29.90 | 29.90 | 0.17% | 699,423 |
| Apr 17, 2026 | 29.95 | 29.95 | 29.75 | 29.85 | 29.85 | 0.17% | 302,285 |
| Apr 16, 2026 | 29.90 | 29.95 | 29.75 | 29.80 | 29.80 | -0.50% | 359,165 |
| Apr 15, 2026 | 29.80 | 29.95 | 29.65 | 29.95 | 29.95 | 0.50% | 918,517 |
| Apr 14, 2026 | 29.75 | 29.90 | 29.70 | 29.80 | 29.80 | - | 736,317 |
| Apr 13, 2026 | 29.75 | 29.85 | 29.75 | 29.80 | 29.80 | 0.17% | 224,151 |
| Apr 10, 2026 | 29.75 | 29.90 | 29.75 | 29.75 | 29.75 | - | 298,058 |
| Apr 9, 2026 | 29.80 | 29.90 | 29.70 | 29.75 | 29.75 | - | 449,687 |
| Apr 8, 2026 | 29.85 | 29.85 | 29.70 | 29.75 | 29.75 | -0.50% | 932,983 |
| Apr 7, 2026 | 29.95 | 29.95 | 29.80 | 29.90 | 29.90 | - | 278,868 |
| Apr 2, 2026 | 29.95 | 30.00 | 29.85 | 29.90 | 29.90 | 0.17% | 292,487 |
| Apr 1, 2026 | 29.90 | 29.95 | 29.80 | 29.85 | 29.85 | 0.34% | 291,901 |
| Mar 31, 2026 | 30.00 | 30.00 | 29.75 | 29.75 | 29.75 | -0.67% | 709,177 |
| Mar 30, 2026 | 30.00 | 30.20 | 29.95 | 29.95 | 29.95 | -0.17% | 546,240 |
| Mar 27, 2026 | 30.25 | 30.45 | 30.00 | 30.00 | 30.00 | -0.33% | 417,025 |
| Mar 26, 2026 | 29.80 | 30.20 | 29.80 | 30.10 | 30.10 | 0.67% | 548,185 |
| Mar 25, 2026 | 30.00 | 30.00 | 29.80 | 29.90 | 29.90 | - | 919,840 |
| Mar 24, 2026 | 29.95 | 30.00 | 29.75 | 29.90 | 29.90 | -0.17% | 949,143 |
| Mar 23, 2026 | 30.70 | 31.10 | 29.95 | 29.95 | 29.95 | -0.50% | 2,125,244 |
| Mar 20, 2026 | 30.15 | 30.45 | 30.05 | 30.10 | 30.10 | -0.99% | 1,072,573 |
| Mar 19, 2026 | 31.40 | 31.80 | 30.35 | 30.40 | 30.40 | 1.33% | 2,959,421 |
| Mar 18, 2026 | 30.30 | 30.30 | 30.00 | 30.00 | 30.00 | -0.50% | 979,241 |
| Mar 17, 2026 | 30.40 | 30.40 | 30.05 | 30.15 | 30.15 | -0.99% | 1,296,626 |
| Mar 16, 2026 | 30.30 | 30.65 | 30.20 | 30.45 | 30.45 | 0.16% | 2,003,282 |
| Mar 13, 2026 | 31.75 | 32.80 | 30.40 | 30.40 | 30.40 | -1.46% | 2,935,594 |
| Mar 12, 2026 | 31.55 | 31.90 | 30.50 | 30.85 | 30.85 | 1.31% | 3,362,262 |
| Mar 11, 2026 | 30.05 | 30.65 | 29.20 | 30.45 | 30.45 | -1.93% | 5,995,283 |
| Mar 10, 2026 | 31.05 | 31.05 | 31.05 | 31.05 | 31.05 | -10.00% | 2,182,698 |
| Mar 9, 2026 | 33.30 | 35.10 | 33.30 | 34.50 | 34.50 | 7.98% | 19,358,220 |
| Mar 6, 2026 | 31.50 | 33.00 | 31.45 | 31.95 | 31.95 | 3.90% | 5,169,589 |
| Mar 5, 2026 | 31.75 | 31.75 | 30.20 | 30.75 | 30.75 | -1.76% | 2,370,007 |
| Mar 4, 2026 | 30.85 | 33.15 | 30.70 | 31.30 | 31.30 | 3.81% | 7,418,300 |
| Mar 3, 2026 | 30.40 | 30.95 | 30.00 | 30.15 | 30.15 | - | 631,232 |
| Mar 2, 2026 | 30.25 | 30.25 | 30.05 | 30.15 | 30.15 | 0.33% | 244,179 |
| Feb 26, 2026 | 30.10 | 30.10 | 29.90 | 30.05 | 30.05 | 0.17% | 165,942 |
| Feb 25, 2026 | 29.95 | 30.10 | 29.90 | 30.00 | 30.00 | - | 135,875 |
| Feb 24, 2026 | 30.05 | 30.10 | 29.90 | 30.00 | 30.00 | - | 120,991 |
| Feb 23, 2026 | 30.30 | 30.30 | 29.90 | 30.00 | 30.00 | 0.33% | 271,942 |
| Feb 11, 2026 | 30.00 | 30.10 | 29.85 | 29.90 | 29.90 | -0.17% | 305,313 |
| Feb 10, 2026 | 29.80 | 29.95 | 29.80 | 29.95 | 29.95 | 0.34% | 60,439 |
| Feb 9, 2026 | 29.90 | 29.90 | 29.75 | 29.85 | 29.85 | 0.34% | 102,081 |
| Feb 6, 2026 | 29.80 | 29.85 | 29.75 | 29.75 | 29.75 | -0.17% | 126,588 |
| Feb 5, 2026 | 29.80 | 29.90 | 29.75 | 29.80 | 29.80 | - | 126,407 |
| Feb 4, 2026 | 29.70 | 29.80 | 29.70 | 29.80 | 29.80 | 0.34% | 122,587 |
| Feb 3, 2026 | 29.75 | 29.75 | 29.70 | 29.70 | 29.70 | -0.17% | 167,320 |
| Feb 2, 2026 | 29.95 | 29.95 | 29.75 | 29.75 | 29.75 | -0.50% | 121,701 |
| Jan 30, 2026 | 29.80 | 29.90 | 29.75 | 29.90 | 29.90 | -0.17% | 87,822 |
| Jan 29, 2026 | 29.75 | 29.95 | 29.75 | 29.95 | 29.95 | 0.50% | 124,249 |
| Jan 28, 2026 | 29.80 | 29.85 | 29.70 | 29.80 | 29.80 | 0.17% | 385,175 |
| Jan 27, 2026 | 29.75 | 29.85 | 29.70 | 29.75 | 29.75 | 0.17% | 77,850 |
| Jan 26, 2026 | 29.80 | 29.80 | 29.70 | 29.70 | 29.70 | -0.34% | 354,940 |
| Jan 23, 2026 | 29.80 | 29.80 | 29.75 | 29.80 | 29.80 | - | 181,166 |
| Jan 22, 2026 | 29.90 | 29.90 | 29.75 | 29.80 | 29.80 | -0.33% | 236,397 |
| Jan 21, 2026 | 29.85 | 29.90 | 29.80 | 29.90 | 29.90 | 0.17% | 92,463 |
| Jan 20, 2026 | 29.80 | 30.00 | 29.80 | 29.85 | 29.85 | - | 116,191 |
| Jan 19, 2026 | 29.85 | 29.95 | 29.85 | 29.85 | 29.85 | -0.33% | 164,751 |
| Jan 16, 2026 | 29.90 | 30.05 | 29.90 | 29.95 | 29.95 | 0.17% | 90,410 |
| Jan 15, 2026 | 29.85 | 29.95 | 29.85 | 29.90 | 29.90 | - | 192,046 |
| Jan 14, 2026 | 29.90 | 29.90 | 29.85 | 29.90 | 29.90 | 0.17% | 159,230 |
| Jan 13, 2026 | 29.90 | 29.90 | 29.80 | 29.85 | 29.85 | 0.17% | 115,359 |
| Jan 12, 2026 | 29.85 | 29.90 | 29.80 | 29.80 | 29.80 | -0.17% | 231,431 |
| Jan 9, 2026 | 29.85 | 29.90 | 29.85 | 29.85 | 29.85 | - | 223,639 |
| Jan 8, 2026 | 29.85 | 29.90 | 29.85 | 29.85 | 29.85 | - | 87,054 |
| Jan 7, 2026 | 29.85 | 29.90 | 29.85 | 29.85 | 29.85 | - | 97,995 |
| Jan 6, 2026 | 29.85 | 29.95 | 29.85 | 29.85 | 29.85 | - | 83,326 |
| Jan 5, 2026 | 29.85 | 29.90 | 29.80 | 29.85 | 29.85 | - | 100,642 |
| Jan 2, 2026 | 30.00 | 30.00 | 29.85 | 29.85 | 29.85 | -0.50% | 160,456 |
| Dec 31, 2025 | 29.95 | 30.00 | 29.85 | 30.00 | 30.00 | 0.33% | 148,320 |
| Dec 30, 2025 | 29.95 | 29.95 | 29.85 | 29.90 | 29.90 | -0.17% | 138,939 |
| Dec 29, 2025 | 29.95 | 30.00 | 29.90 | 29.95 | 29.95 | 0.17% | 115,748 |
| Dec 26, 2025 | 29.95 | 30.00 | 29.90 | 29.90 | 29.90 | -0.17% | 97,104 |
| Dec 24, 2025 | 30.00 | 30.00 | 29.90 | 29.95 | 29.95 | 0.17% | 90,407 |
| Dec 23, 2025 | 29.95 | 30.00 | 29.90 | 29.90 | 29.90 | -0.17% | 84,242 |
| Dec 22, 2025 | 30.00 | 30.00 | 29.95 | 29.95 | 29.95 | -0.17% | 41,548 |
| Dec 19, 2025 | 29.85 | 30.00 | 29.85 | 30.00 | 30.00 | - | 43,239 |
| Dec 18, 2025 | 30.00 | 30.05 | 29.90 | 30.00 | 30.00 | 0.17% | 116,916 |
| Dec 17, 2025 | 30.05 | 30.05 | 29.95 | 29.95 | 29.95 | -0.33% | 86,601 |
| Dec 16, 2025 | 29.90 | 30.05 | 29.75 | 30.05 | 30.05 | 0.17% | 552,685 |
| Dec 15, 2025 | 30.10 | 30.10 | 29.95 | 30.00 | 30.00 | - | 164,619 |
| Dec 12, 2025 | 30.20 | 30.25 | 29.95 | 30.00 | 30.00 | -0.17% | 155,827 |
| Dec 11, 2025 | 30.00 | 30.05 | 29.95 | 30.05 | 30.05 | 0.17% | 36,766 |
| Dec 10, 2025 | 30.00 | 30.10 | 30.00 | 30.00 | 30.00 | - | 63,518 |
| Dec 9, 2025 | 29.95 | 30.10 | 29.95 | 30.00 | 30.00 | -0.33% | 36,953 |
| Dec 8, 2025 | 30.00 | 30.10 | 30.00 | 30.10 | 30.10 | -0.17% | 93,800 |
| Dec 5, 2025 | 30.00 | 30.15 | 30.00 | 30.15 | 30.15 | 0.17% | 40,877 |
| Dec 4, 2025 | 29.95 | 30.10 | 29.95 | 30.10 | 30.10 | 0.17% | 74,578 |
| Dec 3, 2025 | 30.05 | 30.05 | 30.00 | 30.05 | 30.05 | 0.17% | 115,442 |
| Dec 2, 2025 | 30.10 | 30.15 | 29.95 | 30.00 | 30.00 | -0.17% | 141,583 |
| Dec 1, 2025 | 29.95 | 30.15 | 29.95 | 30.05 | 30.05 | -0.33% | 79,032 |
| Nov 28, 2025 | 29.95 | 30.15 | 29.95 | 30.15 | 30.15 | 0.17% | 85,872 |
| Nov 27, 2025 | 29.95 | 30.15 | 29.95 | 30.10 | 30.10 | - | 43,765 |
| Nov 26, 2025 | 30.10 | 30.10 | 30.00 | 30.10 | 30.10 | - | 58,370 |
| Nov 25, 2025 | 29.95 | 30.10 | 29.95 | 30.10 | 30.10 | - | 141,175 |
| Nov 24, 2025 | 30.10 | 30.10 | 29.95 | 30.10 | 30.10 | - | 76,165 |