ShinHsiung Natural Gas Inc. (TPEX:8908)
Taiwan
· Delayed Price · Currency is TWD 44.80
-0.10 (-0.22%)
At close: Dec 5, 2025
ShinHsiung Natural Gas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 26, 2025 | 40.75 | 41.00 | 40.65 | 41.00 | 41.00 | - | 40,089 |
| Sep 25, 2025 | 41.00 | 41.00 | 40.70 | 41.00 | 41.00 | - | 31,202 |
| Sep 24, 2025 | 41.10 | 41.10 | 41.00 | 41.00 | 41.00 | -0.24% | 9,915 |
| Sep 23, 2025 | 40.70 | 41.10 | 40.65 | 41.10 | 41.10 | - | 47,812 |
| Sep 22, 2025 | 41.10 | 41.10 | 41.10 | 41.10 | 41.10 | -0.36% | 15,865 |
| Sep 19, 2025 | 40.90 | 41.25 | 40.60 | 41.25 | 41.25 | 0.61% | 20,017 |
| Sep 18, 2025 | 41.00 | 41.05 | 40.85 | 41.00 | 41.00 | -0.36% | 118,210 |
| Sep 17, 2025 | 41.25 | 41.25 | 41.05 | 41.15 | 41.15 | -0.12% | 29,788 |
| Sep 16, 2025 | 41.15 | 41.20 | 41.15 | 41.20 | 41.20 | -0.12% | 46,582 |
| Sep 15, 2025 | 41.30 | 41.30 | 41.10 | 41.25 | 41.25 | -0.12% | 9,798 |
| Sep 12, 2025 | 41.30 | 41.30 | 41.20 | 41.30 | 41.30 | - | 49,256 |
| Sep 11, 2025 | 41.50 | 41.50 | 41.30 | 41.30 | 41.30 | -0.24% | 19,806 |
| Sep 10, 2025 | 41.50 | 41.50 | 41.25 | 41.40 | 41.40 | -0.12% | 26,935 |
| Sep 9, 2025 | 41.30 | 41.45 | 41.30 | 41.45 | 41.45 | 0.70% | 29,599 |
| Sep 8, 2025 | 41.07 | 41.16 | 41.02 | 41.16 | 41.16 | 0.47% | 65,338 |
| Sep 5, 2025 | 40.82 | 41.16 | 40.82 | 40.97 | 40.97 | -0.24% | 17,768 |
| Sep 4, 2025 | 40.82 | 41.07 | 40.73 | 41.07 | 41.07 | 0.71% | 9,461 |
| Sep 3, 2025 | 40.82 | 40.87 | 40.77 | 40.77 | 40.77 | 0.12% | 24,949 |
| Sep 2, 2025 | 40.77 | 40.82 | 40.73 | 40.73 | 40.73 | - | 44,948 |
| Sep 1, 2025 | 40.77 | 40.77 | 40.68 | 40.73 | 40.73 | 0.24% | 25,396 |
| Aug 29, 2025 | 40.48 | 40.68 | 40.48 | 40.63 | 40.63 | - | 28,508 |
| Aug 28, 2025 | 40.68 | 40.73 | 40.58 | 40.63 | 40.63 | - | 31,949 |
| Aug 27, 2025 | 40.77 | 40.82 | 40.43 | 40.63 | 40.63 | -0.59% | 70,015 |
| Aug 26, 2025 | 40.92 | 40.92 | 40.82 | 40.87 | 40.87 | -0.12% | 21,741 |
| Aug 25, 2025 | 41.07 | 41.07 | 40.92 | 40.92 | 40.92 | -0.24% | 44,216 |
| Aug 22, 2025 | 41.50 | 41.75 | 41.02 | 41.02 | 41.02 | -0.35% | 24,582 |
| Aug 21, 2025 | 40.92 | 41.21 | 40.87 | 41.16 | 41.16 | 1.07% | 103,714 |
| Aug 20, 2025 | 40.87 | 40.87 | 40.73 | 40.73 | 40.73 | -0.35% | 40,635 |
| Aug 19, 2025 | 40.82 | 40.92 | 40.77 | 40.87 | 40.87 | -0.36% | 18,666 |
| Aug 18, 2025 | 40.97 | 41.16 | 40.92 | 41.02 | 41.02 | 0.12% | 29,147 |
| Aug 15, 2025 | 40.97 | 41.07 | 40.97 | 40.97 | 40.97 | - | 18,467 |
| Aug 14, 2025 | 40.87 | 40.97 | 40.87 | 40.97 | 40.97 | 0.36% | 15,520 |
| Aug 13, 2025 | 41.02 | 41.02 | 40.77 | 40.82 | 40.82 | -0.47% | 41,081 |
| Aug 12, 2025 | 41.07 | 41.07 | 41.02 | 41.02 | 41.02 | - | 11,660 |
| Aug 11, 2025 | 40.58 | 41.21 | 40.58 | 41.02 | 41.02 | -0.70% | 25,507 |
| Aug 8, 2025 | 41.31 | 41.36 | 41.26 | 41.31 | 41.31 | -1.05% | 23,519 |
| Aug 7, 2025 | 42.09 | 42.09 | 41.65 | 41.75 | 41.74 | 1.18% | 10,938 |
| Aug 6, 2025 | 41.21 | 41.26 | 41.21 | 41.26 | 41.26 | - | 8,483 |
| Aug 5, 2025 | 43.64 | 43.83 | 41.26 | 41.26 | 41.26 | 0.47% | 24,146 |
| Aug 4, 2025 | 41.11 | 41.11 | 41.07 | 41.07 | 41.07 | 0.59% | 12,603 |
| Aug 1, 2025 | 41.07 | 41.11 | 40.68 | 40.82 | 40.82 | - | 13,918 |
| Jul 31, 2025 | 40.82 | 40.87 | 40.73 | 40.82 | 40.82 | -0.24% | 20,901 |
| Jul 30, 2025 | 40.92 | 40.97 | 40.87 | 40.92 | 40.92 | -0.47% | 18,685 |
| Jul 28, 2025 | 40.87 | 41.11 | 40.82 | 41.11 | 41.11 | 0.59% | 10,893 |
| Jul 25, 2025 | 40.87 | 40.87 | 40.87 | 40.87 | 40.87 | - | 4,430 |
| Jul 24, 2025 | 40.97 | 40.97 | 40.87 | 40.87 | 40.87 | -0.12% | 13,549 |
| Jul 23, 2025 | 41.07 | 41.07 | 40.87 | 40.92 | 40.92 | -0.35% | 13,578 |
| Jul 22, 2025 | 41.26 | 41.26 | 41.07 | 41.07 | 41.07 | -0.35% | 11,506 |
| Jul 21, 2025 | 41.41 | 41.41 | 41.16 | 41.21 | 41.21 | -0.47% | 24,676 |
| Jul 18, 2025 | 41.55 | 41.70 | 41.41 | 41.41 | 41.41 | -0.58% | 23,185 |
| Jul 17, 2025 | 41.21 | 41.65 | 41.21 | 41.65 | 41.65 | -0.35% | 11,477 |
| Jul 16, 2025 | 41.75 | 41.79 | 41.70 | 41.79 | 41.79 | -0.35% | 8,598 |
| Jul 15, 2025 | 41.99 | 41.99 | 41.94 | 41.94 | 41.94 | -0.12% | 3,622 |
| Jul 14, 2025 | 41.79 | 42.23 | 41.79 | 41.99 | 41.99 | -0.80% | 8,540 |
| Jul 11, 2025 | 42.13 | 42.47 | 42.13 | 42.33 | 42.33 | 0.93% | 29,744 |