Shin Hai Gas Corporation(TW:9926)
NT$48.85-0.25 (-0.51%)
TW:9926
Shin Hai Gas Corporation historical prices
NT$48.85
At close:-0.25 (-0.51%)
Shin Hai Gas Corporation (9926) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 48.70 | 49.40 | 48.70 | 48.85 | 48.85 | -0.51% | 10,011 | 0.74 |
| Nov 10, 2026 | 48.90 | 49.10 | 48.75 | 49.10 | 49.10 | -0.61% | 18,461 | 1.37 |
| Nov 09, 2026 | 48.95 | 49.50 | 48.50 | 49.50 | 49.50 | +0.20% | 47,108 | 3.67 |
| Nov 06, 2026 | 49.35 | 49.40 | 48.95 | 49.40 | 49.40 | +0.00% | 43,602 | 3.54 |
| Nov 05, 2026 | 49.00 | 49.75 | 49.00 | 49.40 | 49.40 | -0.60% | 27,502 | 2.29 |
| Nov 04, 2026 | 49.00 | 49.90 | 49.00 | 49.70 | 49.70 | +0.61% | 40,318 | 3.51 |
| Nov 03, 2026 | 48.90 | 49.45 | 48.90 | 49.40 | 49.40 | +0.82% | 27,245 | 2.41 |
| Nov 02, 2026 | 49.90 | 49.90 | 49.00 | 49.00 | 49.00 | +0.72% | 14,105 | 1.26 |
| Oct 30, 2026 | 49.50 | 49.50 | 48.65 | 48.65 | 48.65 | -1.82% | 9,588 | 0.84 |
| Oct 29, 2026 | 49.05 | 49.55 | 48.80 | 49.55 | 49.55 | +0.30% | 9,110 | 0.79 |
| Oct 28, 2026 | 49.40 | 49.45 | 49.40 | 49.40 | 49.40 | +0.00% | 10,067 | 0.87 |
| Oct 27, 2026 | 49.10 | 49.40 | 49.10 | 49.40 | 49.40 | +0.61% | 21,488 | 1.89 |
| Oct 26, 2026 | 49.10 | 49.10 | 48.80 | 49.10 | 49.10 | +0.00% | 0 | 0.00 |
| Oct 23, 2026 | 49.10 | 49.10 | 48.80 | 49.10 | 49.10 | +0.00% | 0 | 0.00 |
| Oct 22, 2026 | 48.80 | 49.10 | 48.80 | 49.10 | 49.10 | +0.61% | 7,010 | 0.50 |
| Oct 21, 2026 | 49.20 | 49.20 | 48.80 | 48.80 | 48.80 | +0.10% | 12,127 | 0.86 |
| Oct 20, 2026 | 48.70 | 49.30 | 48.70 | 48.75 | 48.75 | -1.12% | 22,245 | 1.60 |
| Oct 19, 2026 | 49.00 | 49.30 | 49.00 | 49.30 | 49.30 | +0.61% | 5,008 | 0.35 |
| Oct 16, 2026 | 49.00 | 49.00 | 48.90 | 49.00 | 49.00 | +0.00% | 3,821 | 0.25 |
| Oct 15, 2026 | 49.15 | 49.40 | 48.60 | 49.00 | 49.00 | -0.31% | 23,108 | 1.49 |
| Oct 14, 2026 | 49.10 | 49.15 | 49.10 | 49.15 | 49.15 | +0.00% | 4,718 | 0.28 |
| Oct 13, 2026 | 48.70 | 49.15 | 48.60 | 49.15 | 49.15 | +0.20% | 15,253 | 0.90 |
| Oct 12, 2026 | 49.05 | 49.05 | 49.05 | 49.05 | 49.05 | +0.00% | 1,048 | 0.06 |
| Oct 09, 2026 | 49.05 | 49.20 | 48.80 | 49.05 | 49.05 | +0.00% | 0 | 0.00 |
| Oct 08, 2026 | 49.20 | 49.20 | 48.80 | 49.05 | 49.05 | +0.10% | 6,026 | 0.34 |
| Oct 07, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | -1.01% | 2,140 | 0.12 |
| Oct 06, 2026 | 48.85 | 49.50 | 48.85 | 49.50 | 49.50 | +1.33% | 16,094 | 0.92 |
| Oct 05, 2026 | 48.80 | 49.30 | 48.65 | 48.85 | 48.85 | +0.10% | 10,300 | 0.59 |
| Oct 02, 2026 | 48.85 | 48.85 | 48.80 | 48.80 | 48.80 | -0.61% | 13,769 | 0.79 |
| Oct 01, 2026 | 48.70 | 49.10 | 48.70 | 49.10 | 49.10 | +0.00% | 9,000 | 0.51 |
| Sep 30, 2026 | 48.80 | 49.10 | 48.75 | 49.10 | 49.10 | +0.61% | 19,672 | 1.12 |
| Sep 29, 2026 | 49.00 | 49.00 | 48.80 | 48.80 | 48.80 | -0.20% | 12,055 | 0.68 |
| Sep 28, 2026 | 48.90 | 49.05 | 48.90 | 48.90 | 48.90 | +0.00% | 0 | 0.00 |
| Sep 25, 2026 | 48.90 | 49.05 | 48.90 | 48.90 | 48.90 | +0.00% | 0 | 0.00 |
| Sep 24, 2026 | 49.00 | 49.05 | 48.90 | 48.90 | 48.90 | -0.31% | 5,536 | 0.29 |
| Sep 23, 2026 | 49.35 | 49.35 | 49.05 | 49.05 | 49.05 | -0.51% | 3,612 | 0.19 |
| Sep 22, 2026 | 49.40 | 49.40 | 49.05 | 49.30 | 49.30 | -0.10% | 4,942 | 0.25 |
| Sep 21, 2026 | 49.45 | 49.45 | 49.00 | 49.35 | 49.35 | +0.00% | 8,760 | 0.44 |
| Sep 18, 2026 | 49.30 | 49.40 | 49.30 | 49.35 | 49.35 | -0.10% | 8,154 | 0.40 |
| Sep 17, 2026 | 49.10 | 49.45 | 49.10 | 49.40 | 49.40 | +0.71% | 7,469 | 0.37 |
| Sep 16, 2026 | 48.95 | 49.05 | 48.95 | 49.05 | 49.05 | +0.10% | 10,243 | 0.51 |
| Sep 15, 2026 | 49.00 | 49.45 | 48.95 | 49.00 | 49.00 | -1.01% | 7,174 | 0.36 |
| Sep 14, 2026 | 49.25 | 49.50 | 48.90 | 49.50 | 49.50 | +0.20% | 8,338 | 0.42 |
| Sep 11, 2026 | 49.45 | 49.45 | 49.00 | 49.40 | 49.40 | -0.10% | 9,001 | 0.45 |
| Sep 10, 2026 | 48.70 | 49.45 | 48.70 | 49.45 | 49.45 | +0.51% | 11,023 | 0.54 |
| Sep 09, 2026 | 49.30 | 49.40 | 49.10 | 49.20 | 49.20 | -0.61% | 10,027 | 0.50 |
| Sep 08, 2026 | 49.55 | 49.55 | 49.10 | 49.50 | 49.50 | -0.10% | 13,000 | 0.64 |
| Sep 07, 2026 | 49.50 | 50.00 | 49.25 | 49.55 | 49.55 | +0.41% | 34,607 | 1.70 |
| Sep 04, 2026 | 49.40 | 49.40 | 49.30 | 49.35 | 49.35 | +0.41% | 13,120 | 0.63 |
| Sep 03, 2026 | 48.70 | 49.40 | 48.70 | 49.15 | 49.15 | +0.61% | 9,047 | 0.42 |
