Shin Hai Gas Corporation 9926
TWSE · Taiwan · Utilities
TWD 48.80-0.30 (-0.61%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 48.80 | -0.61% | TWD 48.85 | TWD 48.85 | TWD 48.80 | 13.69K |
| 2026-10-01 | TWD 49.10 | 0.00% | TWD 48.70 | TWD 49.10 | TWD 48.70 | 9.00K |
| 2026-09-30 | TWD 49.10 | +0.61% | TWD 48.80 | TWD 49.10 | TWD 48.75 | 19.02K |
| 2026-09-29 | TWD 48.80 | -0.20% | TWD 49.00 | TWD 49.00 | TWD 48.80 | 12.00K |
| 2026-09-24 | TWD 48.90 | -0.31% | TWD 49.00 | TWD 49.05 | TWD 48.90 | 5.00K |
| 2026-09-23 | TWD 49.05 | -0.51% | TWD 49.35 | TWD 49.35 | TWD 49.05 | 3.02K |
| 2026-09-22 | TWD 49.30 | -0.10% | TWD 49.40 | TWD 49.40 | TWD 49.05 | 4.00K |
| 2026-09-21 | TWD 49.35 | 0.00% | TWD 49.45 | TWD 49.45 | TWD 49.00 | 8.73K |
| 2026-09-18 | TWD 49.35 | -0.10% | TWD 49.30 | TWD 49.40 | TWD 49.30 | 8.01K |
| 2026-09-17 | TWD 49.40 | +0.71% | TWD 49.10 | TWD 49.45 | TWD 49.10 | 7.13K |
| 2026-09-16 | TWD 49.05 | +0.10% | TWD 48.95 | TWD 49.05 | TWD 48.95 | 10.01K |
| 2026-09-15 | TWD 49.00 | -1.01% | TWD 49.00 | TWD 49.45 | TWD 48.95 | 7.02K |
| 2026-09-14 | TWD 49.50 | +0.20% | TWD 49.25 | TWD 49.50 | TWD 48.90 | 8.00K |
| 2026-09-11 | TWD 49.40 | -0.10% | TWD 49.45 | TWD 49.45 | TWD 49.00 | 9.00K |
| 2026-09-10 | TWD 49.45 | +0.51% | TWD 48.70 | TWD 49.45 | TWD 48.70 | 11.00K |
| 2026-09-09 | TWD 49.20 | -0.61% | TWD 49.30 | TWD 49.40 | TWD 49.10 | 10.00K |
| 2026-09-08 | TWD 49.50 | -0.10% | TWD 49.55 | TWD 49.55 | TWD 49.10 | 12.40K |
| 2026-09-07 | TWD 49.55 | +0.41% | TWD 49.50 | TWD 50.00 | TWD 49.25 | 34.00K |
| 2026-09-04 | TWD 49.35 | +0.41% | TWD 49.40 | TWD 49.40 | TWD 49.30 | 13.00K |
| 2026-09-03 | TWD 49.15 | +0.61% | TWD 48.70 | TWD 49.40 | TWD 48.70 | 9.04K |
| 2026-09-02 | TWD 48.85 | +0.21% | TWD 49.10 | TWD 49.10 | TWD 48.85 | 6.00K |
| 2026-09-01 | TWD 48.75 | -0.20% | TWD 48.65 | TWD 49.40 | TWD 48.65 | 30.09K |
| 2026-08-31 | TWD 48.85 | -0.51% | TWD 48.70 | TWD 49.00 | TWD 48.70 | 10.06K |
| 2026-08-28 | TWD 49.10 | +0.31% | TWD 49.00 | TWD 49.10 | TWD 49.00 | 7.00K |
| 2026-08-27 | TWD 48.95 | -1.51% | TWD 49.40 | TWD 49.40 | TWD 48.95 | 4.40K |
| 2026-08-26 | TWD 49.70 | +1.74% | TWD 49.20 | TWD 49.85 | TWD 49.20 | 35.01K |
| 2026-08-25 | TWD 48.85 | -0.91% | TWD 49.30 | TWD 49.30 | TWD 48.85 | 7.25K |
| 2026-08-24 | TWD 49.30 | 0.00% | TWD 48.80 | TWD 49.30 | TWD 48.80 | 7.10K |
| 2026-08-21 | TWD 49.30 | +0.51% | TWD 49.00 | TWD 49.30 | TWD 48.60 | 14.00K |
| 2026-08-20 | TWD 49.05 | +1.03% | TWD 48.85 | TWD 49.05 | TWD 48.70 | 12.00K |
| 2026-08-19 | TWD 48.55 | -0.31% | TWD 48.60 | TWD 49.00 | TWD 48.55 | 21.00K |
| 2026-08-18 | TWD 48.70 | -0.31% | TWD 48.85 | TWD 48.85 | TWD 48.50 | 22.00K |
| 2026-08-17 | TWD 48.85 | -0.31% | TWD 49.00 | TWD 49.00 | TWD 48.85 | 31.31K |
| 2026-08-14 | TWD 49.00 | -0.61% | TWD 48.95 | TWD 49.10 | TWD 48.95 | 24.00K |
| 2026-08-13 | TWD 49.30 | +0.61% | TWD 49.30 | TWD 49.30 | TWD 48.95 | 14.00K |
| 2026-08-12 | TWD 49.00 | -0.10% | TWD 49.50 | TWD 49.50 | TWD 49.00 | 7.00K |
| 2026-08-11 | TWD 49.05 | -0.51% | TWD 49.00 | TWD 49.05 | TWD 49.00 | 11.01K |
| 2026-08-10 | TWD 49.30 | 0.00% | TWD 49.45 | TWD 49.50 | TWD 49.15 | 8.00K |
| 2026-08-07 | TWD 49.30 | -0.40% | TWD 49.10 | TWD 49.35 | TWD 49.05 | 6.01K |
| 2026-08-06 | TWD 49.50 | +1.02% | TWD 48.90 | TWD 49.50 | TWD 48.90 | 15.00K |
| 2026-08-05 | TWD 49.00 | -1.21% | TWD 49.10 | TWD 49.55 | TWD 49.00 | 9.07K |
| 2026-08-04 | TWD 49.60 | -0.20% | TWD 49.10 | TWD 49.60 | TWD 49.10 | 26.00K |
| 2026-08-03 | TWD 49.70 | +0.81% | TWD 49.05 | TWD 49.70 | TWD 49.05 | 11.00K |
| 2026-07-31 | TWD 49.30 | -0.60% | TWD 49.20 | TWD 49.70 | TWD 49.20 | 10.01K |
| 2026-07-30 | TWD 49.60 | -0.40% | TWD 49.95 | TWD 49.95 | TWD 49.20 | 11.11K |
| 2026-07-29 | TWD 49.80 | +0.91% | TWD 49.45 | TWD 49.80 | TWD 49.30 | 82.21K |
| 2026-07-28 | TWD 49.35 | -0.30% | TWD 49.40 | TWD 49.40 | TWD 49.00 | 63.00K |
| 2026-07-27 | TWD 49.50 | -0.30% | TWD 49.65 | TWD 49.70 | TWD 49.25 | 20.01K |
| 2026-07-24 | TWD 49.65 | +0.30% | TWD 49.30 | TWD 49.65 | TWD 49.00 | 29.00K |
| 2026-07-23 | TWD 49.50 | +0.92% | TWD 48.95 | TWD 49.50 | TWD 48.95 | 8.00K |
| 2026-07-22 | TWD 49.05 | -0.61% | TWD 48.95 | TWD 49.20 | TWD 48.95 | 24.10K |
| 2026-07-21 | TWD 49.35 | -2.85% | TWD 48.95 | TWD 49.55 | TWD 48.95 | 50.00K |
| 2026-07-20 | TWD 50.80 | 0.00% | TWD 51.50 | TWD 51.50 | TWD 50.20 | 53.23K |
| 2026-07-17 | TWD 50.80 | +1.40% | TWD 50.10 | TWD 50.80 | TWD 49.80 | 71.00K |
| 2026-07-16 | TWD 50.10 | +0.20% | TWD 50.40 | TWD 50.40 | TWD 49.80 | 31.03K |
| 2026-07-15 | TWD 50.00 | 0.00% | TWD 50.00 | TWD 50.00 | TWD 49.95 | 18.00K |
| 2026-07-14 | TWD 50.00 | +0.60% | TWD 50.40 | TWD 50.40 | TWD 49.30 | 24.08K |
| 2026-07-13 | TWD 49.70 | +0.10% | TWD 49.30 | TWD 49.70 | TWD 49.20 | 18.02K |
| 2026-07-10 | TWD 49.65 | 0.00% | TWD 49.65 | TWD 49.65 | TWD 49.65 | 0 |
| 2026-07-09 | TWD 49.65 | +0.61% | TWD 49.70 | TWD 49.70 | TWD 49.65 | 5.00K |
| 2026-07-08 | TWD 49.35 | -0.30% | TWD 49.50 | TWD 49.50 | TWD 49.35 | 5.76K |
| 2026-07-07 | TWD 49.50 | -0.40% | TWD 49.70 | TWD 49.70 | TWD 49.20 | 13.00K |
| 2026-07-06 | TWD 49.70 | -0.20% | TWD 49.75 | TWD 49.75 | TWD 49.60 | 12.11K |
| 2026-07-03 | TWD 49.80 | +0.30% | TWD 49.65 | TWD 49.85 | TWD 49.00 | 20.00K |
| 2026-07-02 | TWD 49.65 | +0.10% | TWD 49.60 | TWD 49.65 | TWD 49.05 | 22.03K |
| 2026-07-01 | TWD 49.60 | +1.12% | TWD 49.60 | TWD 49.60 | TWD 49.10 | 15.22K |
| 2026-06-30 | TWD 49.05 | -0.71% | TWD 49.10 | TWD 49.50 | TWD 48.10 | 65.00K |
| 2026-06-29 | TWD 49.40 | +0.61% | TWD 49.45 | TWD 49.85 | TWD 49.20 | 11.00K |
| 2026-06-26 | TWD 49.10 | -0.81% | TWD 48.95 | TWD 49.25 | TWD 48.95 | 25.00K |
| 2026-06-25 | TWD 49.50 | -0.70% | TWD 49.70 | TWD 49.70 | TWD 49.50 | 7.00K |
| 2026-06-24 | TWD 49.85 | -0.10% | TWD 48.85 | TWD 49.95 | TWD 48.50 | 40.00K |
| 2026-06-23 | TWD 49.90 | +0.20% | TWD 49.90 | TWD 49.90 | TWD 49.70 | 21.03K |
| 2026-06-22 | TWD 49.80 | +1.22% | TWD 49.90 | TWD 49.90 | TWD 49.50 | 17.74K |
| 2026-06-18 | TWD 49.20 | 0.00% | TWD 49.25 | TWD 49.25 | TWD 49.20 | 7.00K |
| 2026-06-17 | TWD 49.20 | -1.01% | TWD 49.20 | TWD 49.20 | TWD 49.20 | 1.00K |
| 2026-06-16 | TWD 49.70 | 0.00% | TWD 49.70 | TWD 49.95 | TWD 49.70 | 17.00K |
| 2026-06-15 | TWD 49.70 | +0.61% | TWD 49.85 | TWD 49.85 | TWD 49.45 | 16.09K |
| 2026-06-12 | TWD 49.40 | -0.10% | TWD 49.45 | TWD 49.45 | TWD 49.00 | 8.00K |
| 2026-06-11 | TWD 49.45 | +1.23% | TWD 49.45 | TWD 49.45 | TWD 48.95 | 13.01K |
| 2026-06-10 | TWD 48.85 | -0.51% | TWD 48.80 | TWD 49.30 | TWD 48.80 | 40.00K |
| 2026-06-09 | TWD 49.10 | +0.41% | TWD 48.85 | TWD 49.35 | TWD 48.80 | 47.06K |
| 2026-06-08 | TWD 48.90 | -0.51% | TWD 49.00 | TWD 49.10 | TWD 48.75 | 43.00K |
| 2026-06-05 | TWD 49.15 | -0.41% | TWD 49.30 | TWD 49.35 | TWD 49.05 | 21.00K |
| 2026-06-04 | TWD 49.35 | 0.00% | TWD 49.50 | TWD 49.55 | TWD 49.15 | 10.00K |
| 2026-06-03 | TWD 49.35 | +0.61% | TWD 49.05 | TWD 49.35 | TWD 48.95 | 25.00K |
| 2026-06-02 | TWD 49.05 | +0.10% | TWD 49.00 | TWD 49.20 | TWD 48.95 | 25.00K |
| 2026-06-01 | TWD 49.00 | -1.01% | TWD 49.30 | TWD 49.45 | TWD 49.00 | 32.50K |
| 2026-05-29 | TWD 49.50 | +1.02% | TWD 49.50 | TWD 49.95 | TWD 49.00 | 47.00K |
| 2026-05-28 | TWD 49.00 | +0.10% | TWD 48.95 | TWD 49.35 | TWD 48.95 | 24.11K |
| 2026-05-27 | TWD 48.95 | 0.00% | TWD 48.95 | TWD 49.20 | TWD 48.95 | 18.17K |