Shin Shin Natural Gas Company Limited (TPE:9918)
Taiwan
· Delayed Price · Currency is TWD 43.00
-0.80 (-1.83%)
Apr 29, 2026, 1:30 PM CST
TPE:9918 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 44.15 | 44.50 | 43.00 | 43.00 | 43.00 | -1.83% | 89,119 |
| Apr 28, 2026 | 43.40 | 44.15 | 42.80 | 43.80 | 43.80 | 1.15% | 107,177 |
| Apr 27, 2026 | 42.90 | 43.35 | 42.45 | 43.30 | 43.30 | 0.23% | 104,947 |
| Apr 24, 2026 | 44.25 | 44.25 | 42.95 | 43.20 | 43.20 | 0.35% | 94,114 |
| Apr 23, 2026 | 43.45 | 43.60 | 42.80 | 43.05 | 43.05 | -1.26% | 180,044 |
| Apr 22, 2026 | 44.45 | 46.00 | 43.00 | 43.60 | 43.60 | 0.11% | 99,696 |
| Apr 21, 2026 | 43.05 | 44.50 | 42.95 | 43.55 | 43.55 | 1.40% | 165,219 |
| Apr 20, 2026 | 43.60 | 43.60 | 42.60 | 42.95 | 42.95 | -1.49% | 242,454 |
| Apr 17, 2026 | 43.40 | 43.75 | 43.20 | 43.60 | 43.60 | 0.23% | 92,652 |
| Apr 16, 2026 | 43.30 | 43.55 | 42.90 | 43.50 | 43.50 | 0.46% | 178,536 |
| Apr 15, 2026 | 43.30 | 43.75 | 43.05 | 43.30 | 43.30 | - | 249,443 |
| Apr 14, 2026 | 44.10 | 44.10 | 42.50 | 43.30 | 43.30 | -1.70% | 308,253 |
| Apr 13, 2026 | 43.85 | 45.40 | 43.60 | 44.05 | 44.05 | 1.61% | 302,746 |
| Apr 10, 2026 | 43.50 | 43.90 | 42.65 | 43.35 | 43.35 | -0.34% | 274,600 |
| Apr 9, 2026 | 43.00 | 43.95 | 42.80 | 43.50 | 43.50 | 1.16% | 431,227 |
| Apr 8, 2026 | 44.50 | 44.50 | 41.55 | 43.00 | 43.00 | -5.39% | 911,775 |
| Apr 7, 2026 | 46.50 | 46.50 | 45.10 | 45.45 | 45.45 | -2.26% | 340,933 |
| Apr 2, 2026 | 45.60 | 47.70 | 45.00 | 46.50 | 46.50 | 0.22% | 482,702 |
| Apr 1, 2026 | 45.85 | 47.40 | 45.45 | 46.40 | 46.40 | -3.13% | 590,502 |
| Mar 31, 2026 | 49.00 | 49.75 | 47.30 | 47.90 | 47.90 | -4.20% | 664,774 |
| Mar 30, 2026 | 52.20 | 52.40 | 48.80 | 50.00 | 50.00 | 1.83% | 1,398,470 |
| Mar 27, 2026 | 50.80 | 52.80 | 49.10 | 49.10 | 49.10 | -0.51% | 1,354,349 |
| Mar 26, 2026 | 47.00 | 50.00 | 47.00 | 49.35 | 49.35 | 3.89% | 748,749 |
| Mar 25, 2026 | 46.10 | 47.75 | 46.10 | 47.50 | 47.50 | -2.96% | 851,161 |
| Mar 24, 2026 | 46.40 | 53.00 | 46.25 | 48.95 | 48.95 | -4.58% | 2,323,697 |
| Mar 23, 2026 | 51.30 | 51.30 | 50.00 | 51.30 | 51.30 | 9.85% | 1,716,925 |
| Mar 20, 2026 | 51.70 | 53.30 | 46.45 | 46.70 | 46.70 | -4.21% | 3,250,209 |
| Mar 19, 2026 | 48.70 | 48.75 | 46.30 | 48.75 | 48.75 | 9.92% | 2,469,169 |
| Mar 18, 2026 | 44.85 | 45.70 | 44.05 | 44.35 | 44.35 | 0.57% | 480,609 |
| Mar 17, 2026 | 46.55 | 46.55 | 44.00 | 44.10 | 44.10 | -5.97% | 1,159,703 |
| Mar 16, 2026 | 48.45 | 49.70 | 46.00 | 46.90 | 46.90 | -1.78% | 1,208,291 |
| Mar 13, 2026 | 54.30 | 55.00 | 47.20 | 47.75 | 47.75 | -4.69% | 3,477,375 |
| Mar 12, 2026 | 49.00 | 54.00 | 48.50 | 50.10 | 50.10 | 0.80% | 4,340,847 |
| Mar 11, 2026 | 49.70 | 49.70 | 49.70 | 49.70 | 49.70 | -9.96% | 381,526 |
| Mar 10, 2026 | 55.20 | 55.20 | 55.20 | 55.20 | 55.20 | -9.95% | 831,441 |
| 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% | 20,748 |
| 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% | 12,041 |
| 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 | - | 15,405 |
| Dec 18, 2025 | 39.30 | 39.70 | 39.30 | 39.70 | 39.70 | 0.38% | 109,389 |
| 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 | - | 57,109 |
| 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 |