Skip to main content
Shin Hai Gas Corporation (TPE:9926)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
49.30
0.00 (0.00%)
Apr 29, 2026, 1:30 PM CST

Shin Hai Gas Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202649.8049.8049.3049.3049.30-41,007
Apr 28, 202649.9549.9549.2549.3049.30-44,485
Apr 27, 202649.3049.5049.2549.3049.30-0.40%52,709
Apr 24, 202649.3549.5049.0049.5049.500.20%41,684
Apr 23, 202649.6549.7549.2549.4049.40-0.70%103,386
Apr 22, 202650.3050.4049.6549.7549.75-0.30%34,461
Apr 21, 202650.4050.4049.6549.9049.90-0.10%78,813
Apr 20, 202649.9550.0049.6549.9549.95-0.10%44,298
Apr 17, 202650.6050.6049.8050.0050.000.10%25,794
Apr 16, 202650.0050.3049.9049.9549.950.30%32,240
Apr 15, 202650.1050.2049.8049.8049.80-0.40%48,931
Apr 14, 202649.9550.0049.5550.0050.000.50%66,367
Apr 13, 202649.6549.9549.6549.7549.75-0.20%31,852
Apr 10, 202649.6550.0049.6549.8549.850.30%13,924
Apr 9, 202649.7049.9049.6549.7049.70-38,292
Apr 8, 202649.6550.0049.6049.7049.700.10%58,291
Apr 7, 202649.7049.7049.6549.6549.65-0.10%31,305
Apr 2, 202649.7049.8049.7049.7049.700.10%36,337
Apr 1, 202649.6049.9049.6049.6549.650.30%99,541
Mar 31, 202649.7049.7549.5049.5049.50-0.50%80,148
Mar 30, 202650.5050.7049.7049.7549.75-0.30%136,516
Mar 27, 202650.0050.7049.9049.9049.90-0.10%79,268
Mar 26, 202649.9550.0049.7549.9549.95-0.10%85,544
Mar 25, 202650.1050.1049.8050.0050.000.20%121,481
Mar 24, 202650.0050.3049.8049.9049.90-0.40%150,701
Mar 23, 202651.0051.7050.0050.1050.100.30%438,759
Mar 20, 202650.6050.6049.9049.9549.95-1.28%336,930
Mar 19, 202652.0053.0050.4050.6050.601.00%474,471
Mar 18, 202650.1050.1050.0050.1050.10-126,789
Mar 17, 202650.3050.4049.9550.1050.10-0.79%224,511
Mar 16, 202650.8050.8050.3050.5050.50-0.39%112,960
Mar 13, 202652.2054.0050.5050.7050.70-0.78%467,689
Mar 12, 202651.3053.0050.7051.1051.100.79%395,533
Mar 11, 202648.3050.8047.9550.7050.70-1.55%1,031,287
Mar 10, 202651.5051.5051.5051.5051.50-9.97%435,186
Mar 9, 202657.1057.2056.0057.2057.2010.00%2,140,531
Mar 6, 202650.4054.5050.4052.0052.003.59%1,136,188
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, 202649.9550.0049.5049.9549.95-24,266
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%3,043
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%37,745
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