Shinhsiung Natural Gas Inc.(TW:8908)
39.30-0.40 (-1.01%)
TW:8908
Shinhsiung Natural Gas Inc. historical prices
39.30
At close:-0.40 (-1.01%)
Shinhsiung Natural Gas Inc. (8908) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 38.70 | 39.30 | 38.70 | 39.30 | 39.30 | -1.01% | 27,785 | 0.70 |
| Nov 10, 2026 | 38.90 | 39.70 | 38.55 | 39.70 | 39.70 | +2.19% | 60,966 | 1.57 |
| Nov 09, 2026 | 38.20 | 39.70 | 38.20 | 39.70 | 39.70 | +2.19% | 59,530 | 1.55 |
| Nov 06, 2026 | 38.75 | 38.95 | 37.50 | 38.85 | 38.85 | -0.89% | 163,737 | 4.51 |
| Nov 05, 2026 | 39.55 | 39.90 | 39.10 | 39.20 | 39.20 | +0.13% | 52,835 | 1.47 |
| Nov 04, 2026 | 39.30 | 39.75 | 39.15 | 39.15 | 39.15 | -0.38% | 91,315 | 2.61 |
| Nov 03, 2026 | 39.45 | 39.50 | 39.30 | 39.30 | 39.30 | -1.13% | 78,920 | 2.30 |
| Nov 02, 2026 | 39.60 | 39.85 | 39.55 | 39.75 | 39.75 | +0.38% | 43,744 | 1.29 |
| Oct 30, 2026 | 40.10 | 40.20 | 39.40 | 39.60 | 39.60 | -1.86% | 53,238 | 1.59 |
| Oct 29, 2026 | 39.80 | 40.45 | 39.55 | 40.35 | 40.35 | +0.62% | 23,889 | 0.71 |
| Oct 28, 2026 | 40.40 | 40.40 | 40.00 | 40.10 | 40.10 | -0.74% | 66,807 | 2.00 |
| Oct 27, 2026 | 41.20 | 41.20 | 40.20 | 40.40 | 40.40 | +0.62% | 112,998 | 3.49 |
| Oct 26, 2026 | 40.15 | 40.30 | 39.70 | 40.15 | 40.15 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 40.15 | 40.30 | 39.70 | 40.15 | 40.15 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 40.00 | 40.30 | 39.70 | 40.15 | 40.15 | +0.38% | 13,571 | 0.39 |
| Oct 21, 2026 | 40.40 | 40.40 | 40.00 | 40.00 | 40.00 | -1.96% | 23,449 | 0.68 |
| Oct 20, 2026 | 39.55 | 40.80 | 39.55 | 40.80 | 40.80 | +1.37% | 45,082 | 1.30 |
| Oct 19, 2026 | 41.25 | 41.25 | 39.50 | 40.25 | 40.25 | +0.12% | 62,743 | 1.84 |
| Oct 16, 2026 | 41.50 | 41.50 | 39.80 | 40.20 | 40.20 | +1.01% | 30,282 | 0.88 |
| Oct 15, 2026 | 39.50 | 39.80 | 38.80 | 39.80 | 39.80 | +0.51% | 128,034 | 3.63 |
| Oct 14, 2026 | 39.80 | 39.80 | 39.60 | 39.60 | 39.60 | -0.50% | 26,984 | 0.74 |
| Oct 13, 2026 | 39.80 | 39.80 | 39.65 | 39.80 | 39.80 | +0.38% | 7,992 | 0.22 |
| Oct 12, 2026 | 39.80 | 39.80 | 39.50 | 39.65 | 39.65 | -0.38% | 28,876 | 0.78 |
| Oct 09, 2026 | 39.80 | 39.95 | 39.50 | 39.80 | 39.80 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 39.95 | 39.95 | 39.50 | 39.80 | 39.80 | 0.00% | 63,611 | 1.65 |
| Oct 07, 2026 | 39.95 | 39.95 | 39.55 | 39.80 | 39.80 | -0.25% | 55,807 | 1.48 |
| Oct 06, 2026 | 39.80 | 40.00 | 39.80 | 39.90 | 39.90 | +0.13% | 9,907 | 0.26 |
| Oct 05, 2026 | 39.80 | 39.85 | 39.65 | 39.85 | 39.85 | +0.13% | 21,072 | 0.52 |
| Oct 02, 2026 | 40.10 | 40.20 | 39.75 | 39.80 | 39.80 | -1.00% | 32,323 | 0.76 |
| Oct 01, 2026 | 40.40 | 40.40 | 40.00 | 40.20 | 40.20 | -0.37% | 19,388 | 0.45 |
| Sep 30, 2026 | 40.00 | 40.35 | 40.00 | 40.35 | 40.35 | +0.25% | 13,127 | 0.29 |
| Sep 29, 2026 | 40.25 | 40.30 | 40.00 | 40.25 | 40.25 | +0.50% | 47,048 | 0.97 |
| Sep 28, 2026 | 40.05 | 40.50 | 40.00 | 40.05 | 40.05 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 40.05 | 40.50 | 40.00 | 40.05 | 40.05 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 40.10 | 40.50 | 40.00 | 40.05 | 40.05 | +0.13% | 38,048 | 0.70 |
| Sep 23, 2026 | 40.50 | 40.50 | 40.00 | 40.00 | 40.00 | -1.23% | 71,564 | 1.31 |
| Sep 22, 2026 | 40.45 | 40.50 | 40.45 | 40.50 | 40.50 | +0.12% | 39,003 | 0.67 |
| Sep 21, 2026 | 40.30 | 40.45 | 40.05 | 40.45 | 40.45 | +0.75% | 50,581 | 0.87 |
| Sep 18, 2026 | 40.25 | 40.25 | 40.15 | 40.15 | 40.15 | -0.25% | 3,498 | 0.06 |
| Sep 17, 2026 | 40.10 | 40.50 | 40.00 | 40.25 | 40.25 | +0.50% | 38,557 | 0.63 |
| Sep 16, 2026 | 40.05 | 40.50 | 39.85 | 40.05 | 40.05 | -0.25% | 44,546 | 0.73 |
| Sep 15, 2026 | 40.40 | 40.40 | 40.00 | 40.15 | 40.15 | +0.38% | 10,759 | 0.17 |
| Sep 14, 2026 | 40.00 | 41.00 | 40.00 | 40.00 | 40.00 | 0.00% | 47,605 | 0.74 |
| Sep 11, 2026 | 40.50 | 41.00 | 40.00 | 40.00 | 40.00 | -0.74% | 20,534 | 0.31 |
| Sep 10, 2026 | 40.50 | 41.00 | 39.75 | 40.30 | 40.30 | -0.49% | 38,255 | 0.56 |
| Sep 09, 2026 | 40.20 | 40.50 | 39.95 | 40.50 | 40.50 | +0.25% | 18,869 | 0.27 |
| Sep 08, 2026 | 40.20 | 40.85 | 40.20 | 40.40 | 40.40 | +0.50% | 27,353 | 0.38 |
| Sep 07, 2026 | 39.95 | 40.50 | 39.60 | 40.20 | 40.20 | +0.63% | 27,806 | 0.38 |
| Sep 04, 2026 | 39.90 | 40.00 | 39.75 | 39.95 | 39.95 | 0.00% | 32,809 | 0.44 |
| Sep 03, 2026 | 40.45 | 40.50 | 39.80 | 39.95 | 39.95 | -0.56% | 42,480 | 0.55 |
