ShinHsiung Natural Gas Inc. (TPEX:8908)
Taiwan
· Delayed Price · Currency is TWD 44.50
-2.50 (-5.32%)
Mar 6, 2026, 1:30 PM CST
ShinHsiung Natural Gas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 46.50 | 50.10 | 44.50 | 44.50 | 44.50 | -5.32% | 2,710,666 |
| Mar 5, 2026 | 45.10 | 47.20 | 42.95 | 47.00 | 47.00 | 6.33% | 1,707,737 |
| Mar 4, 2026 | 42.20 | 46.25 | 42.15 | 44.20 | 44.20 | 5.11% | 1,438,619 |
| Mar 3, 2026 | 42.00 | 43.00 | 41.50 | 42.05 | 42.05 | 2.19% | 130,218 |
| Mar 2, 2026 | 41.65 | 41.65 | 40.95 | 41.15 | 41.15 | - | 84,396 |
| Feb 26, 2026 | 41.15 | 41.30 | 41.10 | 41.15 | 41.15 | - | 60,926 |
| Feb 25, 2026 | 41.45 | 41.45 | 41.10 | 41.15 | 41.15 | -0.72% | 156,735 |
| Feb 24, 2026 | 41.30 | 41.65 | 41.25 | 41.45 | 41.45 | 0.24% | 87,515 |
| Feb 23, 2026 | 41.80 | 41.80 | 41.10 | 41.35 | 41.35 | -1.08% | 134,177 |
| Feb 11, 2026 | 41.80 | 42.20 | 41.80 | 41.80 | 41.80 | - | 96,586 |
| Feb 10, 2026 | 41.75 | 41.80 | 41.55 | 41.80 | 41.80 | 0.12% | 37,285 |
| Feb 9, 2026 | 41.20 | 41.80 | 41.20 | 41.75 | 41.75 | 1.33% | 16,557 |
| Feb 6, 2026 | 41.70 | 41.70 | 41.10 | 41.20 | 41.20 | -1.20% | 45,831 |
| Feb 5, 2026 | 42.00 | 42.00 | 41.50 | 41.70 | 41.70 | 0.12% | 51,945 |
| Feb 4, 2026 | 41.80 | 41.90 | 41.60 | 41.65 | 41.65 | -0.24% | 46,683 |
| Feb 3, 2026 | 41.80 | 41.85 | 41.70 | 41.75 | 41.75 | -0.12% | 49,214 |
| Feb 2, 2026 | 41.85 | 42.15 | 41.65 | 41.80 | 41.80 | -0.12% | 77,775 |
| Jan 30, 2026 | 42.30 | 42.30 | 41.50 | 41.85 | 41.85 | -1.53% | 101,497 |
| Jan 29, 2026 | 42.40 | 42.50 | 42.25 | 42.50 | 42.50 | - | 63,573 |
| Jan 28, 2026 | 42.40 | 42.65 | 42.40 | 42.50 | 42.50 | -0.12% | 34,198 |
| Jan 27, 2026 | 42.60 | 42.60 | 42.40 | 42.55 | 42.55 | -0.47% | 62,448 |
| Jan 26, 2026 | 43.00 | 43.00 | 42.70 | 42.75 | 42.75 | 0.12% | 51,969 |
| Jan 23, 2026 | 42.75 | 42.80 | 42.70 | 42.70 | 42.70 | -0.35% | 37,484 |
| Jan 22, 2026 | 42.70 | 42.85 | 42.70 | 42.85 | 42.85 | 0.23% | 25,523 |
| Jan 21, 2026 | 42.80 | 42.80 | 42.65 | 42.75 | 42.75 | -0.12% | 35,954 |
| Jan 20, 2026 | 42.70 | 42.85 | 42.70 | 42.80 | 42.80 | -0.12% | 64,834 |
| Jan 19, 2026 | 42.95 | 43.15 | 42.60 | 42.85 | 42.85 | -0.70% | 123,331 |
| Jan 16, 2026 | 43.15 | 43.30 | 43.10 | 43.15 | 43.15 | - | 29,671 |
| Jan 15, 2026 | 43.10 | 43.25 | 43.00 | 43.15 | 43.15 | 0.23% | 48,671 |
| Jan 14, 2026 | 43.05 | 43.10 | 43.00 | 43.05 | 43.05 | 0.23% | 33,547 |
| Jan 13, 2026 | 43.00 | 43.00 | 42.80 | 42.95 | 42.95 | -0.12% | 68,976 |
| Jan 12, 2026 | 43.20 | 43.20 | 42.80 | 43.00 | 43.00 | -0.46% | 77,869 |
| Jan 9, 2026 | 43.30 | 43.30 | 42.80 | 43.20 | 43.20 | -0.23% | 70,767 |
| Jan 8, 2026 | 44.00 | 44.00 | 43.10 | 43.30 | 43.30 | 0.70% | 56,520 |
| Jan 7, 2026 | 43.30 | 43.30 | 42.90 | 43.00 | 43.00 | -0.69% | 107,151 |
| Jan 6, 2026 | 43.70 | 43.80 | 43.30 | 43.30 | 43.30 | -1.37% | 148,283 |
| Jan 5, 2026 | 44.20 | 44.20 | 43.80 | 43.90 | 43.90 | -0.23% | 64,956 |
| Jan 2, 2026 | 43.85 | 44.50 | 43.85 | 44.00 | 44.00 | -0.68% | 8,270 |
| Dec 31, 2025 | 45.00 | 45.00 | 44.00 | 44.30 | 44.30 | - | 35,569 |
| Dec 30, 2025 | 44.25 | 44.30 | 44.20 | 44.30 | 44.30 | -0.34% | 22,387 |
| Dec 29, 2025 | 44.90 | 44.90 | 44.40 | 44.45 | 44.45 | -0.45% | 83,574 |
| Dec 26, 2025 | 44.65 | 44.70 | 44.65 | 44.65 | 44.65 | - | 24,648 |
| Dec 24, 2025 | 44.65 | 44.70 | 44.60 | 44.65 | 44.65 | - | 29,186 |
| Dec 23, 2025 | 45.00 | 45.05 | 44.60 | 44.65 | 44.65 | -0.78% | 48,402 |
| Dec 22, 2025 | 44.90 | 45.25 | 44.90 | 45.00 | 45.00 | 0.22% | 54,923 |
| Dec 19, 2025 | 44.50 | 44.90 | 44.30 | 44.90 | 44.90 | 0.90% | 37,512 |
| Dec 18, 2025 | 44.55 | 44.60 | 44.50 | 44.50 | 44.50 | -0.11% | 21,170 |
| Dec 17, 2025 | 44.30 | 44.60 | 44.30 | 44.55 | 44.55 | 0.56% | 64,221 |
| Dec 16, 2025 | 44.30 | 44.35 | 44.30 | 44.30 | 44.30 | -0.11% | 15,780 |
| Dec 15, 2025 | 44.50 | 44.50 | 44.25 | 44.35 | 44.35 | 0.11% | 43,329 |
| Dec 12, 2025 | 43.90 | 45.50 | 43.90 | 44.30 | 44.30 | 0.68% | 32,530 |
| Dec 11, 2025 | 43.90 | 44.30 | 43.90 | 44.00 | 44.00 | 0.23% | 40,748 |
| Dec 10, 2025 | 44.35 | 44.35 | 43.20 | 43.90 | 43.90 | -1.13% | 76,283 |
| Dec 9, 2025 | 44.55 | 44.55 | 44.30 | 44.40 | 44.40 | -0.34% | 41,024 |
| Dec 8, 2025 | 44.80 | 44.80 | 44.50 | 44.55 | 44.55 | -0.56% | 48,768 |
| Dec 5, 2025 | 44.95 | 44.95 | 44.80 | 44.80 | 44.80 | -0.22% | 39,674 |
| Dec 4, 2025 | 44.85 | 45.05 | 44.85 | 44.90 | 44.90 | 0.11% | 55,284 |
| Dec 3, 2025 | 45.00 | 45.00 | 44.70 | 44.85 | 44.85 | -0.33% | 44,790 |
| Dec 2, 2025 | 45.20 | 45.20 | 44.65 | 45.00 | 45.00 | -0.44% | 73,181 |
| Dec 1, 2025 | 44.50 | 45.35 | 44.50 | 45.20 | 45.20 | 1.57% | 184,087 |
| Nov 28, 2025 | 43.40 | 44.50 | 43.40 | 44.50 | 44.50 | 3.13% | 122,666 |
| Nov 27, 2025 | 43.05 | 43.15 | 43.05 | 43.15 | 43.15 | 0.12% | 27,840 |
| Nov 26, 2025 | 42.95 | 43.30 | 42.95 | 43.10 | 43.10 | 0.35% | 35,675 |
| Nov 25, 2025 | 43.10 | 43.10 | 42.55 | 42.95 | 42.95 | -0.35% | 68,897 |
| Nov 24, 2025 | 43.10 | 43.30 | 42.90 | 43.10 | 43.10 | -0.69% | 39,465 |
| Nov 21, 2025 | 43.80 | 43.95 | 43.35 | 43.40 | 43.40 | -1.14% | 98,631 |
| Nov 20, 2025 | 43.75 | 44.05 | 43.75 | 43.90 | 43.90 | 0.34% | 59,728 |
| Nov 19, 2025 | 43.95 | 44.10 | 43.35 | 43.75 | 43.75 | -0.46% | 86,022 |
| Nov 18, 2025 | 44.10 | 44.20 | 43.75 | 43.95 | 43.95 | -0.34% | 55,957 |
| Nov 17, 2025 | 44.10 | 44.15 | 44.00 | 44.10 | 44.10 | 0.23% | 68,156 |
| Nov 14, 2025 | 43.35 | 44.40 | 43.20 | 44.00 | 44.00 | 0.34% | 54,554 |
| Nov 13, 2025 | 44.00 | 44.50 | 43.75 | 43.85 | 43.85 | 0.34% | 161,588 |
| Nov 12, 2025 | 43.10 | 43.90 | 42.80 | 43.70 | 43.70 | 2.10% | 95,208 |
| Nov 11, 2025 | 42.70 | 43.20 | 42.55 | 42.80 | 42.80 | 0.35% | 81,965 |
| Nov 10, 2025 | 42.65 | 42.70 | 42.50 | 42.65 | 42.65 | - | 77,228 |
| Nov 7, 2025 | 43.50 | 43.50 | 42.30 | 42.65 | 42.65 | -2.18% | 93,284 |
| Nov 6, 2025 | 44.00 | 44.00 | 43.50 | 43.60 | 43.60 | - | 52,488 |
| Nov 5, 2025 | 44.45 | 44.45 | 42.75 | 43.60 | 43.60 | -1.91% | 163,608 |
| Nov 4, 2025 | 43.00 | 45.15 | 43.00 | 44.45 | 44.45 | 3.73% | 421,839 |
| Nov 3, 2025 | 40.65 | 42.95 | 40.65 | 42.85 | 42.85 | 5.41% | 298,203 |
| Oct 31, 2025 | 40.65 | 41.95 | 40.60 | 40.65 | 40.65 | - | 74,973 |
| Oct 30, 2025 | 40.65 | 40.70 | 40.50 | 40.65 | 40.65 | - | 60,177 |
| Oct 29, 2025 | 40.65 | 40.80 | 40.60 | 40.65 | 40.65 | -0.12% | 41,938 |
| Oct 28, 2025 | 40.65 | 40.70 | 40.50 | 40.70 | 40.70 | 0.37% | 62,062 |
| Oct 27, 2025 | 40.50 | 40.65 | 40.50 | 40.55 | 40.55 | 0.12% | 97,605 |
| Oct 23, 2025 | 40.35 | 40.50 | 40.25 | 40.50 | 40.50 | 0.37% | 22,960 |
| Oct 22, 2025 | 40.40 | 40.40 | 40.30 | 40.35 | 40.35 | -0.12% | 46,553 |
| Oct 21, 2025 | 40.35 | 40.40 | 40.20 | 40.40 | 40.40 | - | 76,344 |
| Oct 20, 2025 | 40.25 | 40.40 | 40.20 | 40.40 | 40.40 | -0.12% | 24,208 |
| Oct 17, 2025 | 40.30 | 40.45 | 40.15 | 40.45 | 40.45 | -0.12% | 38,066 |
| Oct 16, 2025 | 40.50 | 40.50 | 40.35 | 40.50 | 40.50 | - | 22,711 |
| Oct 15, 2025 | 40.30 | 40.55 | 40.30 | 40.50 | 40.50 | - | 17,484 |
| Oct 14, 2025 | 40.55 | 40.60 | 40.00 | 40.50 | 40.50 | -0.74% | 57,393 |
| Oct 13, 2025 | 40.50 | 40.80 | 40.45 | 40.80 | 40.80 | -0.37% | 32,794 |
| Oct 9, 2025 | 40.70 | 40.95 | 40.65 | 40.95 | 40.95 | -0.12% | 14,944 |
| Oct 8, 2025 | 40.90 | 41.00 | 40.65 | 41.00 | 41.00 | 0.12% | 26,194 |
| Oct 7, 2025 | 40.70 | 40.95 | 40.60 | 40.95 | 40.95 | 0.24% | 58,044 |
| Oct 3, 2025 | 41.00 | 41.00 | 40.85 | 40.85 | 40.85 | -0.37% | 21,150 |
| Oct 1, 2025 | 40.95 | 41.00 | 40.75 | 41.00 | 41.00 | 0.12% | 31,158 |
| Sep 30, 2025 | 41.00 | 41.00 | 40.75 | 40.95 | 40.95 | -0.12% | 28,304 |