Shin Shin Natural Gas Company Limited (TPE:9918)
Taiwan
· Delayed Price · Currency is TWD 55.20
-6.10 (-9.95%)
Mar 10, 2026, 10:04 AM CST
TPE:9918 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 61.30 | 61.30 | 61.30 | 61.30 | 61.30 | 9.86% | 1,590,699 |
| Mar 6, 2026 | 54.50 | 55.80 | 53.40 | 55.80 | 55.80 | 9.84% | 2,397,432 |
| Mar 5, 2026 | 49.00 | 50.80 | 48.05 | 50.80 | 50.80 | 9.84% | 4,105,726 |
| Mar 4, 2026 | 43.60 | 46.25 | 43.60 | 46.25 | 46.25 | 9.99% | 1,561,564 |
| Mar 3, 2026 | 42.25 | 43.60 | 40.70 | 42.05 | 42.05 | 2.44% | 140,165 |
| Mar 2, 2026 | 41.45 | 41.75 | 41.00 | 41.05 | 41.05 | 0.12% | 44,796 |
| Feb 26, 2026 | 41.10 | 41.10 | 40.05 | 41.00 | 41.00 | 0.24% | 28,475 |
| Feb 25, 2026 | 40.70 | 40.90 | 40.65 | 40.90 | 40.90 | 0.49% | 20,593 |
| Feb 24, 2026 | 41.00 | 41.15 | 40.40 | 40.70 | 40.70 | 0.37% | 28,420 |
| Feb 23, 2026 | 40.00 | 40.60 | 39.90 | 40.55 | 40.55 | 1.37% | 62,458 |
| Feb 11, 2026 | 39.75 | 40.00 | 39.75 | 40.00 | 40.00 | 0.63% | 34,081 |
| Feb 10, 2026 | 39.25 | 39.75 | 39.25 | 39.75 | 39.75 | 0.63% | 17,517 |
| Feb 9, 2026 | 39.40 | 39.60 | 39.35 | 39.50 | 39.50 | 0.38% | 8,832 |
| Feb 6, 2026 | 39.40 | 39.40 | 39.25 | 39.35 | 39.35 | -1.01% | 6,337 |
| Feb 5, 2026 | 39.75 | 39.75 | 39.75 | 39.75 | 39.75 | 0.13% | 2,258 |
| Feb 4, 2026 | 39.65 | 39.70 | 39.60 | 39.70 | 39.70 | 0.13% | 17,007 |
| Feb 3, 2026 | 39.70 | 39.70 | 39.65 | 39.65 | 39.65 | 0.89% | 12,037 |
| Feb 2, 2026 | 39.65 | 39.65 | 39.30 | 39.30 | 39.30 | -1.01% | 12,495 |
| Jan 30, 2026 | 39.75 | 39.75 | 39.50 | 39.70 | 39.70 | -0.25% | 4,403 |
| Jan 29, 2026 | 39.70 | 39.80 | 39.50 | 39.80 | 39.80 | 0.25% | 8,175 |
| Jan 28, 2026 | 39.65 | 39.70 | 39.50 | 39.70 | 39.70 | 0.13% | 21,511 |
| Jan 27, 2026 | 39.60 | 39.65 | 39.50 | 39.65 | 39.65 | 0.63% | 4,171 |
| Jan 26, 2026 | 39.65 | 39.70 | 39.40 | 39.40 | 39.40 | 0.13% | 22,450 |
| Jan 23, 2026 | 39.25 | 39.40 | 39.05 | 39.35 | 39.35 | -0.38% | 25,098 |
| Jan 22, 2026 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | 0.13% | 11,165 |
| Jan 21, 2026 | 39.60 | 39.60 | 39.45 | 39.45 | 39.45 | -0.38% | 15,112 |
| Jan 20, 2026 | 39.20 | 39.60 | 39.20 | 39.60 | 39.60 | 0.13% | 13,112 |
| Jan 19, 2026 | 39.40 | 39.65 | 39.00 | 39.55 | 39.55 | -0.38% | 98,163 |
| Jan 16, 2026 | 39.70 | 39.70 | 39.65 | 39.70 | 39.70 | -0.13% | 4,818 |
| Jan 15, 2026 | 39.75 | 39.75 | 39.55 | 39.75 | 39.75 | 0.25% | 26,110 |
| Jan 14, 2026 | 39.25 | 39.65 | 39.15 | 39.65 | 39.65 | 1.28% | 46,918 |
| Jan 13, 2026 | 39.65 | 39.70 | 39.10 | 39.15 | 39.15 | -1.26% | 30,039 |
| Jan 12, 2026 | 39.65 | 39.65 | 39.65 | 39.65 | 39.65 | -0.13% | 10,128 |
| Jan 9, 2026 | 39.70 | 39.70 | 39.70 | 39.70 | 39.70 | - | 7,327 |
| Jan 8, 2026 | 39.60 | 39.90 | 39.60 | 39.70 | 39.70 | 0.25% | 14,019 |
| Jan 7, 2026 | 39.70 | 39.70 | 39.60 | 39.60 | 39.60 | -0.25% | 15,929 |
| Jan 6, 2026 | 39.70 | 39.75 | 39.70 | 39.70 | 39.70 | 0.13% | 30,216 |
| Jan 5, 2026 | 39.65 | 39.70 | 39.65 | 39.65 | 39.65 | -0.25% | 14,995 |
| Jan 2, 2026 | 39.60 | 39.75 | 39.60 | 39.75 | 39.75 | - | 9,209 |
| Dec 31, 2025 | 39.70 | 39.75 | 39.70 | 39.75 | 39.75 | 0.13% | 3,029 |
| Dec 30, 2025 | 39.65 | 39.70 | 39.65 | 39.70 | 39.70 | 0.13% | 11,048 |
| Dec 29, 2025 | 39.70 | 39.80 | 39.55 | 39.65 | 39.65 | -0.13% | 21,077 |
| Dec 26, 2025 | 39.65 | 39.70 | 39.65 | 39.70 | 39.70 | - | 4,248 |
| Dec 24, 2025 | 39.50 | 39.70 | 39.50 | 39.70 | 39.70 | -0.25% | 3,153 |
| Dec 23, 2025 | 39.80 | 39.90 | 39.80 | 39.80 | 39.80 | - | 201,063 |
| Dec 22, 2025 | 39.70 | 39.80 | 39.70 | 39.80 | 39.80 | 0.25% | 26,724 |
| Dec 19, 2025 | 39.45 | 39.70 | 39.45 | 39.70 | 39.70 | - | 14,593 |
| Dec 18, 2025 | 39.30 | 39.70 | 39.30 | 39.70 | 39.70 | 0.38% | 109,388 |
| Dec 17, 2025 | 39.65 | 39.65 | 39.45 | 39.55 | 39.55 | 0.38% | 13,261 |
| Dec 16, 2025 | 39.20 | 39.65 | 39.10 | 39.40 | 39.40 | -0.25% | 26,268 |
| Dec 15, 2025 | 39.40 | 39.70 | 39.40 | 39.50 | 39.50 | -0.38% | 5,098 |
| Dec 12, 2025 | 39.30 | 39.65 | 39.30 | 39.65 | 39.65 | - | 2,010 |
| Dec 11, 2025 | 39.65 | 39.70 | 39.65 | 39.65 | 39.65 | - | 41,009 |
| Dec 10, 2025 | 39.65 | 39.75 | 39.65 | 39.65 | 39.65 | - | 16,022 |
| Dec 8, 2025 | 39.70 | 39.70 | 39.65 | 39.65 | 39.65 | -0.13% | 27,510 |
| Dec 5, 2025 | 39.70 | 39.70 | 39.70 | 39.70 | 39.70 | - | 26,103 |
| Dec 4, 2025 | 39.60 | 39.70 | 39.60 | 39.70 | 39.70 | - | 57,002 |
| Dec 3, 2025 | 39.70 | 39.75 | 39.60 | 39.70 | 39.70 | - | 78,106 |
| Dec 2, 2025 | 39.70 | 39.75 | 39.60 | 39.70 | 39.70 | 0.51% | 54,367 |
| Dec 1, 2025 | 39.30 | 39.75 | 39.30 | 39.50 | 39.50 | -0.13% | 12,485 |
| Nov 28, 2025 | 39.45 | 39.75 | 39.45 | 39.55 | 39.55 | -0.63% | 15,402 |
| Nov 27, 2025 | 39.30 | 39.80 | 39.30 | 39.80 | 39.80 | 0.25% | 26,281 |
| Nov 26, 2025 | 39.65 | 39.70 | 39.60 | 39.70 | 39.70 | -0.13% | 7,283 |
| Nov 25, 2025 | 39.65 | 39.75 | 39.40 | 39.75 | 39.75 | 0.25% | 11,013 |
| Nov 24, 2025 | 39.65 | 39.65 | 39.65 | 39.65 | 39.65 | -0.13% | 15,089 |
| Nov 21, 2025 | 39.60 | 39.70 | 39.40 | 39.70 | 39.70 | -0.13% | 8,142 |
| Nov 20, 2025 | 39.75 | 39.75 | 39.75 | 39.75 | 39.75 | - | 1,153 |
| Nov 19, 2025 | 39.10 | 39.80 | 39.10 | 39.75 | 39.75 | 0.38% | 28,809 |
| Nov 18, 2025 | 39.40 | 39.60 | 39.25 | 39.60 | 39.60 | -0.63% | 9,296 |
| Nov 17, 2025 | 39.85 | 39.85 | 39.50 | 39.85 | 39.85 | - | 13,563 |
| Nov 14, 2025 | 39.20 | 39.85 | 39.20 | 39.85 | 39.85 | 0.25% | 16,187 |
| Nov 13, 2025 | 39.70 | 39.75 | 39.35 | 39.75 | 39.75 | 1.02% | 29,008 |
| Nov 12, 2025 | 39.70 | 39.75 | 39.35 | 39.35 | 39.35 | -0.13% | 8,088 |
| Nov 11, 2025 | 39.50 | 39.50 | 39.25 | 39.40 | 39.40 | -1.01% | 7,216 |
| Nov 10, 2025 | 39.85 | 39.90 | 39.80 | 39.80 | 39.80 | - | 3,475 |
| Nov 7, 2025 | 39.55 | 39.80 | 39.55 | 39.80 | 39.80 | 0.51% | 2,420 |
| Nov 6, 2025 | 39.35 | 39.90 | 39.35 | 39.60 | 39.60 | -0.13% | 15,144 |
| Nov 5, 2025 | 39.25 | 39.65 | 39.25 | 39.65 | 39.65 | 0.25% | 13,039 |
| Nov 4, 2025 | 39.50 | 39.55 | 39.50 | 39.55 | 39.55 | 0.13% | 14,119 |
| Nov 3, 2025 | 39.50 | 39.55 | 39.50 | 39.50 | 39.50 | - | 9,345 |
| Oct 31, 2025 | 39.65 | 39.65 | 39.50 | 39.50 | 39.50 | -0.13% | 12,264 |
| Oct 30, 2025 | 39.30 | 39.55 | 39.30 | 39.55 | 39.55 | - | 7,967 |
| Oct 29, 2025 | 39.50 | 39.55 | 39.50 | 39.55 | 39.55 | 0.13% | 11,079 |
| Oct 28, 2025 | 39.30 | 39.50 | 39.20 | 39.50 | 39.50 | 0.77% | 7,110 |
| Oct 27, 2025 | 39.60 | 39.60 | 39.20 | 39.20 | 39.20 | -0.88% | 14,339 |
| Oct 23, 2025 | 39.55 | 39.55 | 39.55 | 39.55 | 39.55 | - | 2,097 |
| Oct 22, 2025 | 39.30 | 39.55 | 39.30 | 39.55 | 39.55 | 0.64% | 5,763 |
| Oct 21, 2025 | 39.30 | 39.50 | 39.25 | 39.30 | 39.30 | 0.26% | 11,026 |
| Oct 20, 2025 | 39.10 | 39.20 | 39.10 | 39.20 | 39.20 | -0.63% | 4,105 |
| Oct 17, 2025 | 39.85 | 39.85 | 39.45 | 39.45 | 39.45 | -0.13% | 6,581 |
| Oct 16, 2025 | 39.90 | 39.90 | 39.25 | 39.50 | 39.50 | -0.13% | 7,747 |
| Oct 15, 2025 | 39.60 | 39.60 | 39.55 | 39.55 | 39.55 | 0.13% | 14,302 |
| Oct 14, 2025 | 39.70 | 39.70 | 39.50 | 39.50 | 39.50 | -0.50% | 2,537 |
| Oct 13, 2025 | 40.00 | 40.00 | 39.30 | 39.70 | 39.70 | 0.63% | 12,093 |
| Oct 9, 2025 | 39.45 | 39.45 | 39.45 | 39.45 | 39.45 | - | 7,633 |
| Oct 8, 2025 | 39.45 | 39.45 | 39.40 | 39.45 | 39.45 | -0.38% | 4,954 |
| Oct 7, 2025 | 39.70 | 39.70 | 39.60 | 39.60 | 39.60 | -0.25% | 3,180 |
| Oct 3, 2025 | 39.45 | 39.70 | 39.45 | 39.70 | 39.70 | - | 5,186 |
| Oct 2, 2025 | 39.70 | 39.70 | 39.70 | 39.70 | 39.70 | 0.25% | 1,696 |
| Oct 1, 2025 | 39.65 | 39.65 | 39.60 | 39.60 | 39.60 | -1.25% | 2,574 |