Shin Hai Gas Corporation (TPE:9926)
Taiwan
· Delayed Price · Currency is TWD 49.90
-0.10 (-0.20%)
Dec 5, 2025, 1:18 PM CST
Shin Hai Gas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 50.00 | 50.00 | 49.90 | 49.90 | 49.90 | -0.20% | 8,047 |
| Dec 3, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 0.91% | 2,437 |
| Dec 2, 2025 | 50.10 | 51.60 | 49.55 | 49.55 | 49.55 | -0.30% | 14,637 |
| Dec 1, 2025 | 49.70 | 49.70 | 49.70 | 49.70 | 49.70 | -0.50% | 7,179 |
| Nov 28, 2025 | 49.50 | 50.00 | 49.50 | 49.95 | 49.95 | 0.30% | 10,511 |
| Nov 27, 2025 | 49.40 | 49.80 | 49.40 | 49.80 | 49.80 | - | 4,177 |
| Nov 26, 2025 | 49.70 | 49.80 | 49.70 | 49.80 | 49.80 | 0.20% | 6,006 |
| Nov 25, 2025 | 49.40 | 49.70 | 49.40 | 49.70 | 49.70 | - | 3,201 |
| Nov 24, 2025 | 49.65 | 49.70 | 49.65 | 49.70 | 49.70 | - | 4,060 |
| Nov 21, 2025 | 49.55 | 49.70 | 49.40 | 49.70 | 49.70 | 0.20% | 14,600 |
| Nov 20, 2025 | 49.35 | 49.60 | 49.35 | 49.60 | 49.60 | 0.51% | 10,232 |
| Nov 19, 2025 | 49.50 | 49.50 | 49.15 | 49.35 | 49.35 | -0.30% | 4,030 |
| Nov 18, 2025 | 49.50 | 49.60 | 49.25 | 49.50 | 49.50 | 0.10% | 12,905 |
| Nov 17, 2025 | 49.30 | 49.60 | 49.15 | 49.45 | 49.45 | 0.30% | 35,197 |
| Nov 14, 2025 | 49.30 | 49.70 | 49.30 | 49.30 | 49.30 | -0.90% | 12,004 |
| Nov 13, 2025 | 49.40 | 49.75 | 49.30 | 49.75 | 49.75 | 0.40% | 10,649 |
| Nov 12, 2025 | 49.65 | 49.70 | 49.55 | 49.55 | 49.55 | -0.30% | 16,120 |
| Nov 11, 2025 | 49.80 | 49.80 | 49.70 | 49.70 | 49.70 | -0.30% | 3,010 |
| Nov 10, 2025 | 49.60 | 49.85 | 49.50 | 49.85 | 49.85 | 0.61% | 7,688 |
| Nov 7, 2025 | 49.60 | 49.60 | 49.55 | 49.55 | 49.55 | -0.10% | 8,042 |
| Nov 6, 2025 | 49.40 | 49.60 | 49.35 | 49.60 | 49.60 | 0.30% | 12,087 |
| Nov 5, 2025 | 49.55 | 49.55 | 49.45 | 49.45 | 49.45 | -0.20% | 24,267 |
| Nov 4, 2025 | 49.60 | 49.60 | 49.55 | 49.55 | 49.55 | -0.10% | 12,374 |
| Nov 3, 2025 | 49.70 | 49.80 | 49.55 | 49.60 | 49.60 | -0.20% | 16,203 |
| Oct 31, 2025 | 49.90 | 49.90 | 49.70 | 49.70 | 49.70 | 0.10% | 6,392 |
| Oct 30, 2025 | 49.95 | 49.95 | 49.65 | 49.65 | 49.65 | -0.30% | 7,138 |
| Oct 29, 2025 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | - | 2,010 |
| Oct 28, 2025 | 49.65 | 49.80 | 49.65 | 49.80 | 49.80 | 0.30% | 4,526 |
| Oct 27, 2025 | 49.80 | 49.85 | 49.55 | 49.65 | 49.65 | 0.30% | 22,714 |
| Oct 23, 2025 | 49.90 | 49.90 | 49.50 | 49.50 | 49.50 | -0.50% | 40,169 |
| Oct 22, 2025 | 49.75 | 49.90 | 49.75 | 49.75 | 49.75 | - | 15,130 |
| Oct 21, 2025 | 49.85 | 49.85 | 49.75 | 49.75 | 49.75 | -0.10% | 6,038 |
| Oct 20, 2025 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | - | 11,170 |
| Oct 17, 2025 | 49.85 | 49.85 | 49.80 | 49.80 | 49.80 | -0.20% | 5,246 |
| Oct 16, 2025 | 49.90 | 49.90 | 49.85 | 49.90 | 49.90 | 0.10% | 20,523 |
| Oct 15, 2025 | 50.10 | 50.10 | 49.85 | 49.85 | 49.85 | -0.20% | 10,603 |
| Oct 14, 2025 | 49.85 | 49.95 | 49.85 | 49.95 | 49.95 | 0.30% | 3,094 |
| Oct 13, 2025 | 50.20 | 50.30 | 49.80 | 49.80 | 49.80 | -0.40% | 15,097 |
| Oct 9, 2025 | 50.40 | 50.40 | 50.00 | 50.00 | 50.00 | -0.79% | 15,009 |
| Oct 8, 2025 | 50.00 | 50.40 | 49.95 | 50.40 | 50.40 | 0.80% | 7,340 |
| Oct 7, 2025 | 49.95 | 50.30 | 49.95 | 50.00 | 50.00 | 0.10% | 6,073 |
| Oct 3, 2025 | 50.20 | 50.20 | 49.95 | 49.95 | 49.95 | -0.50% | 2,123 |
| Oct 2, 2025 | 50.20 | 50.20 | 50.20 | 50.20 | 50.20 | -0.59% | 7,259 |
| Oct 1, 2025 | 50.00 | 50.50 | 49.95 | 50.50 | 50.50 | - | 13,000 |
| Sep 30, 2025 | 50.10 | 51.30 | 50.10 | 50.50 | 50.50 | 1.10% | 19,261 |
| Sep 26, 2025 | 49.95 | 49.95 | 49.95 | 49.95 | 49.95 | - | 5,100 |
| Sep 25, 2025 | 49.90 | 49.95 | 49.90 | 49.95 | 49.95 | 0.10% | 6,611 |
| Sep 24, 2025 | 49.90 | 49.90 | 49.90 | 49.90 | 49.90 | - | 2,000 |
| Sep 23, 2025 | 49.80 | 49.90 | 49.80 | 49.90 | 49.90 | -0.60% | 11,100 |
| Sep 22, 2025 | 50.20 | 50.20 | 50.20 | 50.20 | 50.20 | 0.50% | 1,089 |
| Sep 19, 2025 | 49.95 | 49.95 | 49.95 | 49.95 | 49.95 | - | 3,018 |
| Sep 18, 2025 | 49.90 | 49.95 | 49.90 | 49.95 | 49.95 | -0.30% | 3,003 |
| Sep 17, 2025 | 50.10 | 50.10 | 50.10 | 50.10 | 50.10 | 0.20% | 2,400 |
| Sep 16, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 0.20% | 3,465 |
| Sep 15, 2025 | 50.40 | 50.40 | 49.80 | 49.90 | 49.90 | -0.40% | 12,158 |
| Sep 12, 2025 | 50.10 | 50.10 | 50.10 | 50.10 | 50.10 | -0.79% | 1,011 |
| Sep 11, 2025 | 50.00 | 50.50 | 50.00 | 50.50 | 50.50 | 0.40% | 7,015 |
| Sep 10, 2025 | 49.95 | 50.30 | 49.95 | 50.30 | 50.30 | - | 7,046 |
| Sep 9, 2025 | 50.30 | 50.30 | 50.30 | 50.30 | 50.30 | 0.70% | 1,136 |
| Sep 8, 2025 | 49.95 | 49.95 | 49.95 | 49.95 | 49.95 | -1.09% | 3,334 |
| Sep 4, 2025 | 49.95 | 50.50 | 49.90 | 50.50 | 50.50 | 1.10% | 26,160 |
| Sep 3, 2025 | 49.90 | 49.95 | 49.90 | 49.95 | 49.95 | -1.09% | 2,081 |
| Sep 2, 2025 | 50.00 | 50.50 | 50.00 | 50.50 | 50.50 | 0.80% | 2,592 |
| Sep 1, 2025 | 50.30 | 50.30 | 50.10 | 50.10 | 50.10 | - | 3,128 |
| Aug 27, 2025 | 49.75 | 50.10 | 49.75 | 50.10 | 50.10 | 0.20% | 9,870 |
| Aug 26, 2025 | 49.75 | 50.00 | 49.75 | 50.00 | 50.00 | - | 4,409 |
| Aug 25, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 7,285 |
| Aug 22, 2025 | 49.95 | 50.00 | 49.95 | 50.00 | 50.00 | -0.20% | 3,100 |
| Aug 21, 2025 | 50.10 | 50.10 | 50.00 | 50.10 | 50.10 | - | 7,352 |
| Aug 20, 2025 | 50.00 | 50.50 | 50.00 | 50.10 | 50.10 | 0.20% | 9,913 |
| Aug 19, 2025 | 50.00 | 50.50 | 50.00 | 50.00 | 50.00 | - | 12,661 |
| Aug 18, 2025 | 50.10 | 50.40 | 50.00 | 50.00 | 50.00 | -0.79% | 4,577 |
| Aug 15, 2025 | 50.40 | 50.40 | 50.40 | 50.40 | 50.40 | 0.20% | 1,473 |
| Aug 13, 2025 | 50.30 | 50.30 | 50.30 | 50.30 | 50.30 | - | 1,000 |
| Aug 12, 2025 | 50.00 | 50.30 | 50.00 | 50.30 | 50.30 | 0.40% | 6,298 |
| Aug 11, 2025 | 50.10 | 50.10 | 50.00 | 50.10 | 50.10 | - | 16,398 |
| Aug 8, 2025 | 50.40 | 50.40 | 50.10 | 50.10 | 50.10 | -0.60% | 19,118 |
| Aug 7, 2025 | 50.50 | 50.50 | 50.40 | 50.40 | 50.40 | - | 6,000 |
| Aug 6, 2025 | 50.50 | 50.50 | 50.40 | 50.40 | 50.40 | -0.40% | 7,421 |
| Aug 5, 2025 | 50.60 | 50.90 | 50.60 | 50.60 | 50.60 | -1.17% | 9,665 |
| Aug 4, 2025 | 50.80 | 51.20 | 50.20 | 51.20 | 51.20 | 0.79% | 22,029 |
| Aug 1, 2025 | 50.80 | 51.40 | 50.10 | 50.80 | 50.80 | 0.79% | 25,276 |
| Jul 31, 2025 | 50.20 | 50.40 | 50.20 | 50.40 | 50.40 | -0.20% | 2,006 |
| Jul 30, 2025 | 50.50 | 50.80 | 50.50 | 50.50 | 50.50 | - | 3,108 |
| Jul 29, 2025 | 50.10 | 50.50 | 50.00 | 50.50 | 50.50 | 0.40% | 86,498 |
| Jul 28, 2025 | 50.30 | 50.30 | 50.30 | 50.30 | 50.30 | 0.60% | 3,416 |
| Jul 25, 2025 | 50.30 | 50.30 | 50.00 | 50.00 | 50.00 | -0.60% | 13,498 |
| Jul 24, 2025 | 50.40 | 50.80 | 50.30 | 50.30 | 50.30 | -0.79% | 5,003 |
| Jul 23, 2025 | 50.80 | 50.80 | 50.70 | 50.70 | 50.70 | 0.40% | 9,073 |
| Jul 22, 2025 | 50.50 | 50.80 | 50.50 | 50.50 | 50.50 | - | 14,132 |
| Jul 21, 2025 | 50.30 | 50.70 | 50.30 | 50.50 | 50.50 | -3.26% | 18,724 |
| Jul 18, 2025 | 51.90 | 52.20 | 51.60 | 52.20 | 50.20 | 0.58% | 34,543 |
| Jul 17, 2025 | 51.90 | 52.00 | 51.90 | 51.90 | 49.91 | - | 5,421 |
| Jul 15, 2025 | 51.90 | 51.90 | 51.90 | 51.90 | 49.91 | - | 3,000 |
| Jul 14, 2025 | 52.30 | 52.30 | 51.90 | 51.90 | 49.91 | - | 6,200 |
| Jul 11, 2025 | 51.40 | 52.20 | 51.30 | 51.90 | 49.91 | -0.19% | 10,019 |
| Jul 8, 2025 | 52.50 | 52.50 | 51.70 | 52.00 | 50.01 | -0.38% | 4,150 |
| Jul 7, 2025 | 52.00 | 52.20 | 52.00 | 52.20 | 50.20 | -0.57% | 3,069 |
| Jul 4, 2025 | 52.30 | 52.50 | 52.30 | 52.50 | 50.49 | 0.77% | 5,299 |
| Jul 3, 2025 | 52.00 | 52.30 | 52.00 | 52.10 | 50.10 | -0.57% | 5,000 |