Skip to main content
Shin Hai Gas Corporation (TPE:9926)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
51.50
-5.70 (-9.97%)
Mar 10, 2026, 10:00 AM CST

Shin Hai Gas Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202657.1057.2056.0057.2057.2010.00%2,140,531
Mar 6, 202650.4054.5050.4052.0052.003.59%1,125,983
Mar 5, 202653.4053.4050.0050.2050.20-4.20%504,587
Mar 4, 202650.7055.3050.5052.4052.404.17%1,246,894
Mar 3, 202650.5050.8049.9050.3050.300.80%34,306
Mar 2, 202650.8050.8049.7049.9049.90-0.40%15,405
Feb 26, 202649.9550.1049.9550.1050.100.30%24,955
Feb 25, 202649.9550.0049.5049.9549.95-24,219
Feb 24, 202650.2050.3049.8049.9549.95-0.70%14,709
Feb 23, 202650.6050.7049.9550.3050.301.11%48,097
Feb 11, 202649.4549.7549.4549.7549.750.61%43,935
Feb 10, 202649.4049.5049.2549.4549.450.71%19,210
Feb 9, 202649.1549.1549.1049.1049.10-18,181
Feb 6, 202649.1049.1549.1049.1049.10-11,892
Feb 5, 202648.9049.4548.9049.1049.10-0.30%8,192
Feb 4, 202649.0549.4049.0549.2549.25-0.20%4,145
Feb 3, 202649.0549.4549.0549.3549.350.61%3,000
Feb 2, 202649.2049.2049.0049.0549.05-0.61%36,261
Jan 30, 202649.3549.3549.3549.3549.35-1,030
Jan 29, 202649.3549.3549.1549.3549.35-24,096
Jan 28, 202649.3049.3549.2549.3549.350.10%14,033
Jan 27, 202649.3549.3549.3049.3049.300.20%4,736
Jan 26, 202649.4549.4549.2049.2049.20-0.10%15,238
Jan 23, 202649.2049.3049.2049.2549.250.20%5,642
Jan 22, 202649.2049.4549.1549.1549.15-18,368
Jan 21, 202649.3049.3049.1549.1549.15-0.30%17,377
Jan 20, 202649.2049.8049.1549.3049.30-21,312
Jan 19, 202649.1549.3049.1049.3049.300.10%13,309
Jan 16, 202649.3549.4049.2549.2549.25-0.40%37,545
Jan 15, 202649.3549.5049.3549.4549.450.20%13,236
Jan 14, 202649.7049.7549.3549.3549.350.20%16,477
Jan 13, 202649.5049.5049.2549.2549.25-0.10%21,340
Jan 12, 202649.5049.5049.3049.3049.30-0.40%30,687
Jan 9, 202649.5049.5049.5049.5049.50-1,298
Jan 8, 202649.5049.5049.4049.5049.500.30%9,363
Jan 7, 202649.4049.4049.3549.3549.35-0.10%25,065
Jan 6, 202649.5049.5049.4049.4049.40-0.10%11,030
Jan 5, 202649.4549.5049.4049.4549.45-0.50%15,154
Jan 2, 202649.7049.7049.7049.7049.700.40%9,331
Dec 31, 202549.5049.5549.5049.5049.50-8,100
Dec 30, 202549.6549.7049.4549.5049.50-0.10%21,054
Dec 29, 202549.5549.5549.5549.5549.550.10%2,000
Dec 26, 202549.5549.6049.5049.5049.50-0.30%23,045
Dec 24, 202549.7549.8049.6549.6549.65-0.20%5,033
Dec 23, 202549.9049.9049.7549.7549.75-0.20%9,279
Dec 22, 202549.8549.8549.8549.8549.850.91%2,141
Dec 19, 202549.4049.5049.4049.4049.40-0.10%10,944
Dec 18, 202549.8050.0049.4549.4549.450.10%12,502
Dec 17, 202549.5049.6049.4049.4049.40-0.10%6,000
Dec 16, 202549.4549.9549.4049.4549.45-0.50%16,791
Dec 15, 202549.9049.9049.4049.7049.70-0.60%9,534
Dec 12, 202549.5550.0049.5550.0050.000.20%5,503
Dec 9, 202550.0050.0049.4549.9049.90-0.10%13,745
Dec 8, 202549.9049.9549.5049.9549.950.10%5,409
Dec 5, 202550.0050.0049.9049.9049.90-0.20%8,047
Dec 3, 202550.0050.0050.0050.0050.000.91%2,437
Dec 2, 202550.1051.6049.5549.5549.55-0.30%14,637
Dec 1, 202549.7049.7049.7049.7049.70-0.50%7,179
Nov 28, 202549.5050.0049.5049.9549.950.30%10,511
Nov 27, 202549.4049.8049.4049.8049.80-4,177
Nov 26, 202549.7049.8049.7049.8049.800.20%6,006
Nov 25, 202549.4049.7049.4049.7049.70-3,201
Nov 24, 202549.6549.7049.6549.7049.70-4,060
Nov 21, 202549.5549.7049.4049.7049.700.20%14,600
Nov 20, 202549.3549.6049.3549.6049.600.51%10,232
Nov 19, 202549.5049.5049.1549.3549.35-0.30%4,030
Nov 18, 202549.5049.6049.2549.5049.500.10%12,905
Nov 17, 202549.3049.6049.1549.4549.450.30%35,197
Nov 14, 202549.3049.7049.3049.3049.30-0.90%12,004
Nov 13, 202549.4049.7549.3049.7549.750.40%10,649
Nov 12, 202549.6549.7049.5549.5549.55-0.30%16,120
Nov 11, 202549.8049.8049.7049.7049.70-0.30%3,010
Nov 10, 202549.6049.8549.5049.8549.850.61%7,688
Nov 7, 202549.6049.6049.5549.5549.55-0.10%8,042
Nov 6, 202549.4049.6049.3549.6049.600.30%12,087
Nov 5, 202549.5549.5549.4549.4549.45-0.20%24,267
Nov 4, 202549.6049.6049.5549.5549.55-0.10%12,374
Nov 3, 202549.7049.8049.5549.6049.60-0.20%16,203
Oct 31, 202549.9049.9049.7049.7049.700.10%6,392
Oct 30, 202549.9549.9549.6549.6549.65-0.30%7,138
Oct 29, 202549.8049.8049.8049.8049.80-2,010
Oct 28, 202549.6549.8049.6549.8049.800.30%4,526
Oct 27, 202549.8049.8549.5549.6549.650.30%22,714
Oct 23, 202549.9049.9049.5049.5049.50-0.50%40,169
Oct 22, 202549.7549.9049.7549.7549.75-15,130
Oct 21, 202549.8549.8549.7549.7549.75-0.10%6,038
Oct 20, 202549.8049.8049.8049.8049.80-11,170
Oct 17, 202549.8549.8549.8049.8049.80-0.20%5,246
Oct 16, 202549.9049.9049.8549.9049.900.10%20,523
Oct 15, 202550.1050.1049.8549.8549.85-0.20%10,603
Oct 14, 202549.8549.9549.8549.9549.950.30%3,094
Oct 13, 202550.2050.3049.8049.8049.80-0.40%15,097
Oct 9, 202550.4050.4050.0050.0050.00-0.79%15,009
Oct 8, 202550.0050.4049.9550.4050.400.80%7,340
Oct 7, 202549.9550.3049.9550.0050.000.10%6,073
Oct 3, 202550.2050.2049.9549.9549.95-0.50%2,123
Oct 2, 202550.2050.2050.2050.2050.20-0.59%7,259
Oct 1, 202550.0050.5049.9550.5050.50-13,000
Sep 30, 202550.1051.3050.1050.5050.501.10%19,261
Sep 26, 202549.9549.9549.9549.9549.95-5,100