ShinHsiung Natural Gas Inc. (TPEX:8908)
Taiwan
· Delayed Price · Currency is TWD 39.80
-0.05 (-0.13%)
Apr 28, 2026, 1:30 PM CST
ShinHsiung Natural Gas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 39.85 | 39.85 | 39.50 | 39.80 | 39.80 | -0.13% | 84,605 |
| Apr 27, 2026 | 39.80 | 39.95 | 39.25 | 39.85 | 39.85 | -0.25% | 170,347 |
| Apr 24, 2026 | 40.05 | 40.20 | 39.65 | 39.95 | 39.95 | -1.11% | 169,358 |
| Apr 23, 2026 | 40.10 | 40.40 | 39.85 | 40.40 | 40.40 | -0.25% | 168,934 |
| Apr 22, 2026 | 40.55 | 40.55 | 39.90 | 40.50 | 40.50 | -0.12% | 162,907 |
| Apr 21, 2026 | 40.55 | 40.75 | 40.40 | 40.55 | 40.55 | -0.49% | 130,366 |
| Apr 20, 2026 | 41.45 | 41.80 | 40.75 | 40.75 | 40.75 | -2.40% | 162,822 |
| Apr 17, 2026 | 41.50 | 41.90 | 41.45 | 41.75 | 41.75 | 0.60% | 199,324 |
| Apr 16, 2026 | 41.00 | 41.80 | 40.75 | 41.50 | 41.50 | 1.22% | 424,058 |
| Apr 15, 2026 | 39.90 | 41.00 | 39.50 | 41.00 | 41.00 | 2.12% | 767,861 |
| Apr 14, 2026 | 40.40 | 40.40 | 39.75 | 40.15 | 40.15 | -0.25% | 170,287 |
| Apr 13, 2026 | 40.35 | 40.40 | 39.55 | 40.25 | 40.25 | -0.25% | 258,960 |
| Apr 10, 2026 | 40.30 | 40.35 | 39.80 | 40.35 | 40.35 | - | 224,311 |
| Apr 9, 2026 | 40.55 | 40.55 | 40.00 | 40.35 | 40.35 | -0.37% | 250,968 |
| Apr 8, 2026 | 40.40 | 40.70 | 40.30 | 40.50 | 40.50 | -1.22% | 187,367 |
| Apr 7, 2026 | 41.00 | 41.25 | 40.50 | 41.00 | 41.00 | 1.11% | 108,977 |
| Apr 2, 2026 | 40.50 | 40.60 | 40.40 | 40.55 | 40.55 | 0.12% | 51,149 |
| Apr 1, 2026 | 41.10 | 41.10 | 40.40 | 40.50 | 40.50 | 0.25% | 94,260 |
| Mar 31, 2026 | 40.85 | 40.85 | 40.20 | 40.40 | 40.40 | -1.10% | 225,782 |
| Mar 30, 2026 | 41.75 | 41.75 | 40.85 | 40.85 | 40.85 | -0.73% | 80,468 |
| Mar 27, 2026 | 41.65 | 41.85 | 41.10 | 41.15 | 41.15 | - | 81,734 |
| Mar 26, 2026 | 41.70 | 41.70 | 41.10 | 41.15 | 41.15 | -2.95% | 135,680 |
| Mar 25, 2026 | 42.10 | 42.90 | 42.10 | 42.40 | 40.90 | 0.59% | 148,776 |
| Mar 24, 2026 | 42.50 | 42.55 | 40.50 | 42.15 | 40.66 | -1.63% | 215,052 |
| Mar 23, 2026 | 43.90 | 45.40 | 42.80 | 42.85 | 41.33 | 0.82% | 426,991 |
| Mar 20, 2026 | 43.40 | 43.70 | 42.50 | 42.50 | 41.00 | -2.52% | 239,236 |
| Mar 19, 2026 | 44.00 | 44.15 | 42.30 | 43.60 | 42.06 | 3.81% | 588,237 |
| Mar 18, 2026 | 42.05 | 42.30 | 41.95 | 42.00 | 40.51 | -0.12% | 177,162 |
| Mar 17, 2026 | 42.30 | 42.30 | 41.85 | 42.05 | 40.56 | -1.06% | 197,619 |
| Mar 16, 2026 | 41.85 | 42.85 | 41.80 | 42.50 | 41.00 | 1.07% | 285,184 |
| Mar 13, 2026 | 43.30 | 44.80 | 41.80 | 42.05 | 40.56 | -0.36% | 689,032 |
| Mar 12, 2026 | 41.70 | 43.75 | 41.65 | 42.20 | 40.71 | 1.20% | 646,460 |
| Mar 11, 2026 | 42.10 | 42.50 | 40.40 | 41.70 | 40.22 | -5.44% | 1,138,976 |
| Mar 10, 2026 | 44.10 | 44.10 | 44.10 | 44.10 | 42.54 | -9.91% | 579,476 |
| Mar 9, 2026 | 47.85 | 48.95 | 47.00 | 48.95 | 47.22 | 10.00% | 2,739,398 |
| Mar 6, 2026 | 46.50 | 50.10 | 44.50 | 44.50 | 42.93 | -5.32% | 2,710,666 |
| Mar 5, 2026 | 45.10 | 47.20 | 42.95 | 47.00 | 45.34 | 6.33% | 1,707,737 |
| Mar 4, 2026 | 42.20 | 46.25 | 42.15 | 44.20 | 42.64 | 5.11% | 1,438,619 |
| Mar 3, 2026 | 42.00 | 43.00 | 41.50 | 42.05 | 40.56 | 2.19% | 130,218 |
| Mar 2, 2026 | 41.65 | 41.65 | 40.95 | 41.15 | 39.69 | - | 84,396 |
| Feb 26, 2026 | 41.15 | 41.30 | 41.10 | 41.15 | 39.69 | - | 60,926 |
| Feb 25, 2026 | 41.45 | 41.45 | 41.10 | 41.15 | 39.69 | -0.72% | 156,735 |
| Feb 24, 2026 | 41.30 | 41.65 | 41.25 | 41.45 | 39.98 | 0.24% | 87,515 |
| Feb 23, 2026 | 41.80 | 41.80 | 41.10 | 41.35 | 39.89 | -1.08% | 134,177 |
| Feb 11, 2026 | 41.80 | 42.20 | 41.80 | 41.80 | 40.32 | - | 96,586 |
| Feb 10, 2026 | 41.75 | 41.80 | 41.55 | 41.80 | 40.32 | 0.12% | 37,285 |
| Feb 9, 2026 | 41.20 | 41.80 | 41.20 | 41.75 | 40.27 | 1.33% | 16,557 |
| Feb 6, 2026 | 41.70 | 41.70 | 41.10 | 41.20 | 39.74 | -1.20% | 45,831 |
| Feb 5, 2026 | 42.00 | 42.00 | 41.50 | 41.70 | 40.22 | 0.12% | 51,945 |
| Feb 4, 2026 | 41.80 | 41.90 | 41.60 | 41.65 | 40.18 | -0.24% | 46,683 |
| Feb 3, 2026 | 41.80 | 41.85 | 41.70 | 41.75 | 40.27 | -0.12% | 49,214 |
| Feb 2, 2026 | 41.85 | 42.15 | 41.65 | 41.80 | 40.32 | -0.12% | 77,775 |
| Jan 30, 2026 | 42.30 | 42.30 | 41.50 | 41.85 | 40.37 | -1.53% | 101,497 |
| Jan 29, 2026 | 42.40 | 42.50 | 42.25 | 42.50 | 41.00 | - | 63,573 |
| Jan 28, 2026 | 42.40 | 42.65 | 42.40 | 42.50 | 41.00 | -0.12% | 34,198 |
| Jan 27, 2026 | 42.60 | 42.60 | 42.40 | 42.55 | 41.04 | -0.47% | 62,448 |
| Jan 26, 2026 | 43.00 | 43.00 | 42.70 | 42.75 | 41.24 | 0.12% | 51,969 |
| Jan 23, 2026 | 42.75 | 42.80 | 42.70 | 42.70 | 41.19 | -0.35% | 37,484 |
| Jan 22, 2026 | 42.70 | 42.85 | 42.70 | 42.85 | 41.33 | 0.23% | 25,523 |
| Jan 21, 2026 | 42.80 | 42.80 | 42.65 | 42.75 | 41.24 | -0.12% | 35,954 |
| Jan 20, 2026 | 42.70 | 42.85 | 42.70 | 42.80 | 41.29 | -0.12% | 64,834 |
| Jan 19, 2026 | 42.95 | 43.15 | 42.60 | 42.85 | 41.33 | -0.70% | 123,331 |
| Jan 16, 2026 | 43.15 | 43.30 | 43.10 | 43.15 | 41.62 | - | 29,671 |
| Jan 15, 2026 | 43.10 | 43.25 | 43.00 | 43.15 | 41.62 | 0.23% | 48,671 |
| Jan 14, 2026 | 43.05 | 43.10 | 43.00 | 43.05 | 41.53 | 0.23% | 33,547 |
| Jan 13, 2026 | 43.00 | 43.00 | 42.80 | 42.95 | 41.43 | -0.12% | 68,976 |
| Jan 12, 2026 | 43.20 | 43.20 | 42.80 | 43.00 | 41.48 | -0.46% | 77,869 |
| Jan 9, 2026 | 43.30 | 43.30 | 42.80 | 43.20 | 41.67 | -0.23% | 70,767 |
| Jan 8, 2026 | 44.00 | 44.00 | 43.10 | 43.30 | 41.77 | 0.70% | 56,520 |
| Jan 7, 2026 | 43.30 | 43.30 | 42.90 | 43.00 | 41.48 | -0.69% | 107,151 |
| Jan 6, 2026 | 43.70 | 43.80 | 43.30 | 43.30 | 41.77 | -1.37% | 148,283 |
| Jan 5, 2026 | 44.20 | 44.20 | 43.80 | 43.90 | 42.35 | -0.23% | 64,956 |
| Jan 2, 2026 | 43.85 | 44.50 | 43.85 | 44.00 | 42.44 | -0.68% | 8,270 |
| Dec 31, 2025 | 45.00 | 45.00 | 44.00 | 44.30 | 42.73 | - | 35,569 |
| Dec 30, 2025 | 44.25 | 44.30 | 44.20 | 44.30 | 42.73 | -0.34% | 22,387 |
| Dec 29, 2025 | 44.90 | 44.90 | 44.40 | 44.45 | 42.88 | -0.45% | 83,574 |
| Dec 26, 2025 | 44.65 | 44.70 | 44.65 | 44.65 | 43.07 | - | 24,648 |
| Dec 24, 2025 | 44.65 | 44.70 | 44.60 | 44.65 | 43.07 | - | 29,186 |
| Dec 23, 2025 | 45.00 | 45.05 | 44.60 | 44.65 | 43.07 | -0.78% | 48,402 |
| Dec 22, 2025 | 44.90 | 45.25 | 44.90 | 45.00 | 43.41 | 0.22% | 54,923 |
| Dec 19, 2025 | 44.50 | 44.90 | 44.30 | 44.90 | 43.31 | 0.90% | 37,512 |
| Dec 18, 2025 | 44.55 | 44.60 | 44.50 | 44.50 | 42.93 | -0.11% | 21,170 |
| Dec 17, 2025 | 44.30 | 44.60 | 44.30 | 44.55 | 42.97 | 0.56% | 64,221 |
| Dec 16, 2025 | 44.30 | 44.35 | 44.30 | 44.30 | 42.73 | -0.11% | 15,780 |
| Dec 15, 2025 | 44.50 | 44.50 | 44.25 | 44.35 | 42.78 | 0.11% | 43,329 |
| Dec 12, 2025 | 43.90 | 45.50 | 43.90 | 44.30 | 42.73 | 0.68% | 32,530 |
| Dec 11, 2025 | 43.90 | 44.30 | 43.90 | 44.00 | 42.44 | 0.23% | 40,748 |
| Dec 10, 2025 | 44.35 | 44.35 | 43.20 | 43.90 | 42.35 | -1.13% | 76,283 |
| Dec 9, 2025 | 44.55 | 44.55 | 44.30 | 44.40 | 42.83 | -0.34% | 41,024 |
| Dec 8, 2025 | 44.80 | 44.80 | 44.50 | 44.55 | 42.97 | -0.56% | 48,768 |
| Dec 5, 2025 | 44.95 | 44.95 | 44.80 | 44.80 | 43.22 | -0.22% | 39,674 |
| Dec 4, 2025 | 44.85 | 45.05 | 44.85 | 44.90 | 43.31 | 0.11% | 55,284 |
| Dec 3, 2025 | 45.00 | 45.00 | 44.70 | 44.85 | 43.26 | -0.33% | 44,790 |
| Dec 2, 2025 | 45.20 | 45.20 | 44.65 | 45.00 | 43.41 | -0.44% | 73,181 |
| Dec 1, 2025 | 44.50 | 45.35 | 44.50 | 45.20 | 43.60 | 1.57% | 189,307 |
| Nov 28, 2025 | 43.40 | 44.50 | 43.40 | 44.50 | 42.93 | 3.13% | 122,666 |
| Nov 27, 2025 | 43.05 | 43.15 | 43.05 | 43.15 | 41.62 | 0.12% | 27,840 |
| Nov 26, 2025 | 42.95 | 43.30 | 42.95 | 43.10 | 41.58 | 0.35% | 35,675 |
| Nov 25, 2025 | 43.10 | 43.10 | 42.55 | 42.95 | 41.43 | -0.35% | 68,897 |
| Nov 24, 2025 | 43.10 | 43.30 | 42.90 | 43.10 | 41.58 | -0.69% | 39,465 |