Shin Shin Natural Gas Company Limited (TPE:9918)
Taiwan
· Delayed Price · Currency is TWD 39.70
0.00 (0.00%)
At close: Dec 5, 2025
TPE:9918 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 30, 2025 | 39.85 | 40.90 | 39.50 | 40.10 | 40.10 | 1.65% | 55,424 |
| Sep 26, 2025 | 39.40 | 39.45 | 39.40 | 39.45 | 39.45 | 0.13% | 8,450 |
| Sep 25, 2025 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | -0.13% | 1,277 |
| Sep 24, 2025 | 39.60 | 39.60 | 39.40 | 39.45 | 39.45 | -0.13% | 16,196 |
| Sep 23, 2025 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | - | 1,343 |
| Sep 22, 2025 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | - | 2,030 |
| Sep 19, 2025 | 39.50 | 39.60 | 39.50 | 39.50 | 39.50 | 0.13% | 6,083 |
| Sep 18, 2025 | 39.45 | 39.45 | 39.40 | 39.45 | 39.45 | -0.13% | 17,015 |
| Sep 17, 2025 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | 0.25% | 5,988 |
| Sep 16, 2025 | 39.45 | 39.45 | 39.40 | 39.40 | 39.40 | 0.13% | 4,149 |
| Sep 15, 2025 | 39.55 | 39.55 | 39.35 | 39.35 | 39.35 | -0.38% | 13,032 |
| Sep 12, 2025 | 39.65 | 39.65 | 39.50 | 39.50 | 39.50 | -1.13% | 8,646 |
| Sep 10, 2025 | 39.70 | 39.95 | 39.60 | 39.95 | 39.95 | 0.38% | 7,367 |
| Sep 9, 2025 | 39.55 | 39.80 | 39.55 | 39.80 | 39.80 | 0.63% | 2,032 |
| Sep 8, 2025 | 39.60 | 39.60 | 39.55 | 39.55 | 39.55 | -0.25% | 4,763 |
| Sep 4, 2025 | 39.65 | 39.65 | 39.65 | 39.65 | 39.65 | -0.50% | 1,164 |
| Sep 3, 2025 | 40.10 | 40.10 | 39.60 | 39.85 | 39.85 | -0.62% | 6,204 |
| Sep 2, 2025 | 40.10 | 40.10 | 40.10 | 40.10 | 40.10 | 0.75% | 7,157 |
| Sep 1, 2025 | 39.85 | 39.85 | 39.80 | 39.80 | 39.80 | 0.13% | 5,068 |
| Aug 28, 2025 | 40.00 | 40.00 | 39.75 | 39.75 | 39.75 | -0.63% | 2,073 |
| Aug 27, 2025 | 39.80 | 40.00 | 39.80 | 40.00 | 40.00 | 0.13% | 8,318 |
| Aug 26, 2025 | 39.95 | 39.95 | 39.90 | 39.95 | 39.95 | -0.12% | 16,015 |
| Aug 25, 2025 | 39.90 | 40.00 | 39.65 | 40.00 | 40.00 | 0.13% | 8,958 |
| Aug 22, 2025 | 40.00 | 40.00 | 39.95 | 39.95 | 39.95 | -0.12% | 3,126 |
| Aug 21, 2025 | 40.10 | 40.10 | 40.00 | 40.00 | 40.00 | - | 4,011 |
| Aug 20, 2025 | 41.00 | 41.00 | 40.00 | 40.00 | 40.00 | -0.25% | 5,155 |
| Aug 19, 2025 | 39.95 | 40.30 | 39.95 | 40.10 | 40.10 | -0.25% | 6,008 |
| Aug 18, 2025 | 39.80 | 40.20 | 39.80 | 40.20 | 40.20 | -0.62% | 2,131 |
| Aug 15, 2025 | 40.45 | 40.45 | 40.45 | 40.45 | 40.45 | -0.12% | 2,275 |
| Aug 14, 2025 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | -0.49% | 1,303 |
| Aug 13, 2025 | 40.70 | 40.70 | 40.70 | 40.70 | 40.70 | 1.24% | 1,127 |
| Aug 8, 2025 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | -0.74% | 2,018 |
| Aug 7, 2025 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | - | 1,472 |
| Aug 6, 2025 | 40.80 | 40.90 | 40.45 | 40.50 | 40.50 | - | 6,253 |
| Aug 5, 2025 | 41.40 | 41.40 | 40.50 | 40.50 | 40.50 | - | 15,385 |
| Aug 4, 2025 | 40.35 | 40.60 | 39.80 | 40.50 | 40.50 | 0.37% | 32,687 |
| Aug 1, 2025 | 40.45 | 40.50 | 39.75 | 40.35 | 40.35 | 1.64% | 13,018 |
| Jul 31, 2025 | 39.75 | 39.75 | 39.70 | 39.70 | 39.70 | -0.25% | 5,500 |
| Jul 30, 2025 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | 0.25% | 1,554 |
| Jul 29, 2025 | 39.80 | 39.80 | 39.65 | 39.70 | 39.70 | -0.25% | 3,922 |
| Jul 28, 2025 | 39.30 | 39.80 | 39.30 | 39.80 | 39.80 | -0.25% | 3,615 |
| Jul 25, 2025 | 39.95 | 39.95 | 39.90 | 39.90 | 39.90 | - | 2,005 |
| Jul 24, 2025 | 39.85 | 39.90 | 39.85 | 39.90 | 39.90 | -1.12% | 7,172 |
| Jul 23, 2025 | 40.35 | 40.40 | 40.25 | 40.35 | 40.35 | -2.54% | 9,220 |
| Jul 22, 2025 | 41.05 | 41.75 | 41.00 | 41.40 | 39.80 | 0.85% | 11,293 |
| Jul 21, 2025 | 41.10 | 41.15 | 41.05 | 41.05 | 39.46 | -2.73% | 8,522 |
| Jul 18, 2025 | 40.45 | 42.20 | 40.45 | 42.20 | 40.57 | 4.33% | 24,291 |
| Jul 17, 2025 | 40.55 | 40.60 | 40.45 | 40.45 | 38.89 | 0.12% | 3,615 |
| Jul 15, 2025 | 40.60 | 40.60 | 40.40 | 40.40 | 38.84 | 0.12% | 10,403 |
| Jul 11, 2025 | 40.35 | 40.35 | 40.35 | 40.35 | 38.79 | -0.25% | 1,034 |
| Jul 8, 2025 | 40.50 | 40.50 | 40.45 | 40.45 | 38.89 | -0.37% | 2,106 |
| Jul 7, 2025 | 40.60 | 40.60 | 40.60 | 40.60 | 39.03 | -0.85% | 1,330 |
| Jul 4, 2025 | 40.05 | 41.00 | 40.05 | 40.95 | 39.37 | 1.36% | 8,335 |
| Jul 3, 2025 | 40.40 | 40.40 | 40.40 | 40.40 | 38.84 | -0.49% | 2,708 |
| Jul 2, 2025 | 41.00 | 41.00 | 40.60 | 40.60 | 39.03 | - | 4,100 |