Shin Shin Natural Gas Company Limited (9918.TW)

Compare

39.55

+0.05

+(0.13%)

At close: April 2 at 1:30:02 PM GMT+8

Currency in TWD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Apr 2, 2025	39.45	39.55	39.45	39.55	39.55	8,677
Apr 1, 2025	39.60	39.85	39.25	39.50	39.50	7,120
Mar 31, 2025	39.60	39.60	39.20	39.25	39.25	19,000
Mar 28, 2025	39.70	39.75	39.60	39.60	39.60	7,001
Mar 27, 2025	39.80	40.00	39.80	40.00	40.00	42,000
Mar 26, 2025	39.75	39.95	39.75	39.80	39.80	15,120
Mar 25, 2025	39.90	39.90	39.60	39.75	39.75	18,001
Mar 24, 2025	40.00	40.00	39.90	39.90	39.90	6,007
Mar 21, 2025	39.90	39.95	39.90	39.90	39.90	9,006
Mar 20, 2025	40.00	40.00	40.00	40.00	40.00	9,002
Mar 19, 2025	40.00	40.00	39.95	40.00	40.00	13,062
Mar 18, 2025	40.00	40.10	39.85	40.00	40.00	42,612
Mar 17, 2025	39.85	40.05	39.50	40.05	40.05	36,019
Mar 14, 2025	39.65	39.75	39.50	39.70	39.70	16,002
Mar 13, 2025	39.55	39.65	39.55	39.65	39.65	2,004
Mar 12, 2025	39.45	39.55	39.45	39.55	39.55	6,002
Mar 11, 2025	39.55	39.65	39.30	39.45	39.45	14,003
Mar 10, 2025	39.70	40.00	39.65	39.90	39.90	8,005
Mar 7, 2025	39.70	40.05	39.70	40.05	40.05	2,012
Mar 6, 2025	39.95	39.95	39.95	39.95	39.95	1,003
Mar 5, 2025	39.75	39.95	39.70	39.95	39.95	5,001
Mar 4, 2025	39.40	39.60	39.40	39.60	39.60	5,002
Mar 3, 2025	39.70	39.70	39.60	39.70	39.70	7,001
Feb 27, 2025	39.80	39.80	39.80	39.80	39.80	1,002
Feb 26, 2025	39.80	39.80	39.80	39.80	39.80	-
Feb 25, 2025	39.70	39.80	39.65	39.80	39.80	6,002
Feb 24, 2025	40.15	40.15	39.80	39.80	39.80	4,051
Feb 21, 2025	40.20	40.20	40.20	40.20	40.20	1,003
Feb 20, 2025	39.95	39.95	39.95	39.95	39.95	-
Feb 19, 2025	39.90	39.95	39.90	39.95	39.95	10,004
Feb 18, 2025	39.90	39.90	39.90	39.90	39.90	-
Feb 17, 2025	39.90	39.90	39.90	39.90	39.90	7,016
Feb 14, 2025	39.90	39.90	39.90	39.90	39.90	-
Feb 13, 2025	39.80	39.90	39.80	39.90	39.90	5,019
Feb 12, 2025	39.65	39.80	39.65	39.80	39.80	8,014
Feb 11, 2025	39.50	39.60	39.50	39.55	39.55	5,002
Feb 10, 2025	39.55	39.55	39.50	39.50	39.50	10,028
Feb 7, 2025	39.60	39.90	39.55	39.65	39.65	10,001
Feb 6, 2025	39.85	39.85	39.85	39.85	39.85	-
Feb 5, 2025	39.95	39.95	39.85	39.85	39.85	4,000
Feb 4, 2025	39.55	39.55	39.55	39.55	39.55	1,137
Feb 3, 2025	39.50	39.95	39.50	39.50	39.50	5,511
Jan 22, 2025	39.65	39.70	39.50	39.50	39.50	9,002
Jan 21, 2025	39.70	39.70	39.65	39.70	39.70	8,004
Jan 20, 2025	39.45	39.45	39.45	39.45	39.45	3,028
Jan 17, 2025	39.45	39.45	39.45	39.45	39.45	2,002
Jan 16, 2025	39.45	39.75	39.45	39.75	39.75	2,003
Jan 15, 2025	39.30	39.35	39.30	39.35	39.35	4,021
Jan 14, 2025	39.50	39.50	39.40	39.40	39.40	5,002
Jan 13, 2025	39.30	39.70	39.30	39.35	39.35	12,010
Jan 10, 2025	40.10	40.10	39.35	39.35	39.35	11,001
Jan 9, 2025	39.40	39.40	39.35	39.40	39.40	11,003
Jan 8, 2025	39.50	39.50	39.50	39.50	39.50	4,036
Jan 7, 2025	39.80	39.90	39.50	39.50	39.50	12,013
Jan 6, 2025	39.85	39.90	39.75	39.75	39.75	6,001
Jan 3, 2025	39.70	39.70	39.65	39.65	39.65	3,006
Jan 2, 2025	39.60	39.60	39.40	39.40	39.40	18,001
Dec 31, 2024	39.60	39.65	39.60	39.60	39.60	5,006
Dec 30, 2024	40.50	40.50	40.50	40.50	40.50	-
Dec 27, 2024	40.50	40.50	40.50	40.50	40.50	-
Dec 26, 2024	40.50	40.50	40.50	40.50	40.50	-
Dec 25, 2024	40.50	40.50	40.50	40.50	40.50	1,000
Dec 24, 2024	39.80	39.80	39.65	39.65	39.65	6,105
Dec 23, 2024	41.00	41.00	40.30	40.30	40.30	4,001
Dec 20, 2024	39.50	39.75	39.40	39.75	39.75	31,001
Dec 19, 2024	39.75	39.80	39.50	39.55	39.55	35,020
Dec 18, 2024	40.20	40.20	40.00	40.20	40.20	5,116
Dec 17, 2024	40.20	40.20	40.20	40.20	40.20	3,001
Dec 16, 2024	39.90	39.95	39.90	39.90	39.90	6,001
Dec 13, 2024	40.00	40.10	40.00	40.00	40.00	14,007
Dec 12, 2024	40.05	40.05	40.05	40.05	40.05	1,640
Dec 11, 2024	40.15	40.15	40.10	40.10	40.10	3,848
Dec 10, 2024	40.20	40.20	40.10	40.10	40.10	5,093
Dec 9, 2024	40.45	40.45	40.45	40.45	40.45	-
Dec 6, 2024	40.45	40.45	40.35	40.45	40.45	13,880
Dec 5, 2024	40.35	40.35	40.35	40.35	40.35	-
Dec 4, 2024	40.35	40.35	40.35	40.35	40.35	-
Dec 3, 2024	40.60	40.60	40.35	40.35	40.35	8,035
Dec 2, 2024	40.40	40.40	40.40	40.40	40.40	6,001
Nov 29, 2024	40.30	40.65	40.25	40.25	40.25	13,238
Nov 28, 2024	40.50	40.50	40.45	40.45	40.45	3,039
Nov 27, 2024	40.50	40.50	40.50	40.50	40.50	3,000
Nov 26, 2024	40.85	40.85	40.85	40.85	40.85	2,001
Nov 25, 2024	41.25	41.25	40.75	41.20	41.20	42,006
Nov 22, 2024	40.75	41.45	40.60	40.60	40.60	6,000
Nov 21, 2024	40.50	40.50	40.50	40.50	40.50	1,032
Nov 20, 2024	40.50	40.50	40.50	40.50	40.50	5,014
Nov 19, 2024	40.80	40.80	40.60	40.70	40.70	13,108
Nov 18, 2024	40.55	40.95	40.40	40.95	40.95	9,002
Nov 15, 2024	40.60	40.60	40.60	40.60	40.60	-
Nov 14, 2024	40.30	40.60	40.10	40.60	40.60	10,053
Nov 13, 2024	40.30	40.30	40.30	40.30	40.30	3,035
Nov 12, 2024	40.70	40.70	40.20	40.50	40.50	17,001
Nov 11, 2024	40.80	40.80	40.75	40.80	40.80	3,001
Nov 8, 2024	40.95	40.95	40.95	40.95	40.95	-
Nov 7, 2024	40.50	41.00	40.50	40.95	40.95	6,000
Nov 6, 2024	40.70	40.70	40.70	40.70	40.70	1,004
Nov 5, 2024	41.00	41.25	40.65	40.90	40.90	6,000
Nov 4, 2024	41.25	41.25	41.25	41.25	41.25	1,001
Nov 1, 2024	40.00	41.35	40.00	41.35	41.35	22,000
Oct 30, 2024	40.05	40.20	40.05	40.15	40.15	4,005
Oct 29, 2024	40.15	40.25	40.15	40.20	40.20	13,003
Oct 28, 2024	40.40	40.90	40.40	40.45	40.45	3,002
Oct 25, 2024	40.35	40.40	40.25	40.40	40.40	3,010
Oct 24, 2024	40.40	40.45	40.20	40.35	40.35	9,005
Oct 23, 2024	40.70	40.80	40.65	40.65	40.65	9,002
Oct 22, 2024	40.85	40.90	40.85	40.90	40.90	4,331
Oct 21, 2024	41.45	41.45	41.10	41.10	41.10	9,179
Oct 18, 2024	41.25	41.30	41.20	41.20	41.20	10,017
Oct 17, 2024	40.35	41.15	40.35	40.55	40.55	10,165
Oct 16, 2024	40.70	40.80	40.40	40.40	40.40	24,007
Oct 15, 2024	41.00	41.00	41.00	41.00	41.00	1,000
Oct 14, 2024	41.25	41.30	41.10	41.10	41.10	11,102
Oct 11, 2024	41.25	41.25	40.95	41.10	41.10	4,001
Oct 9, 2024	41.25	41.25	41.25	41.25	41.25	2,042
Oct 8, 2024	40.95	40.95	40.85	40.85	40.85	7,002
Oct 7, 2024	41.60	41.60	41.00	41.00	41.00	28,002
Oct 4, 2024	41.20	41.20	41.20	41.20	41.20	1,001
Oct 1, 2024	40.95	41.20	40.75	41.20	41.20	22,002
Sep 30, 2024	41.60	41.60	41.15	41.25	41.25	27,003
Sep 27, 2024	41.30	41.30	41.10	41.30	41.30	13,014
Sep 26, 2024	41.60	41.60	40.80	41.60	41.60	45,000
Sep 25, 2024	41.45	41.60	41.40	41.45	41.45	25,001
Sep 24, 2024	41.35	41.35	40.55	40.95	40.95	22,001
Sep 23, 2024	41.60	41.60	41.20	41.35	41.35	11,006
Sep 20, 2024	40.95	41.25	40.45	41.20	41.20	23,001
Sep 19, 2024	40.65	41.30	40.65	40.85	40.85	8,001
Sep 18, 2024	40.35	40.35	40.35	40.35	40.35	2,003
Sep 16, 2024	40.25	40.60	40.05	40.05	40.05	15,044
Sep 13, 2024	40.05	40.40	40.05	40.20	40.20	5,002
Sep 12, 2024	40.35	40.50	40.35	40.40	40.40	7,000
Sep 11, 2024	40.00	40.00	40.00	40.00	40.00	2,001
Sep 10, 2024	39.85	40.15	39.80	40.15	40.15	9,000
Sep 9, 2024	39.85	40.05	39.60	40.00	40.00	41,000
Sep 6, 2024	40.40	40.45	40.00	40.45	40.45	18,311
Sep 5, 2024	40.20	40.40	40.20	40.40	40.40	5,002
Sep 4, 2024	40.40	40.95	40.10	40.10	40.10	73,398
Sep 3, 2024	41.25	41.25	41.20	41.20	41.20	3,004
Sep 2, 2024	41.50	41.50	41.15	41.50	41.50	4,003
Aug 30, 2024	41.50	41.50	41.50	41.50	41.50	1,003
Aug 29, 2024	41.60	41.60	41.60	41.60	41.60	-
Aug 28, 2024	41.15	41.60	41.15	41.60	41.60	5,061
Aug 27, 2024	41.90	41.90	41.90	41.90	41.90	1,003
Aug 26, 2024	41.25	42.00	41.25	42.00	42.00	15,006
Aug 23, 2024	40.80	41.90	40.45	41.90	41.90	34,001
Aug 22, 2024	41.45	41.45	41.05	41.05	41.05	6,076
Aug 21, 2024	42.00	42.00	40.85	41.50	41.50	33,105
Aug 20, 2024	41.00	41.00	41.00	41.00	41.00	5,003
Aug 19, 2024	40.90	40.95	40.90	40.95	40.95	3,002
Aug 16, 2024	41.30	41.60	41.30	41.30	41.30	11,003
Aug 15, 2024	40.90	40.95	40.85	40.85	40.85	12,013
Aug 14, 2024	40.90	40.90	40.85	40.90	40.90	4,004
Aug 13, 2024	40.60	41.00	40.60	40.90	40.90	17,009
Aug 12, 2024	40.30	40.85	40.30	40.85	40.85	12,044
Aug 9, 2024	40.15	40.95	40.10	40.95	40.95	26,040
Aug 8, 2024	39.45	41.05	39.45	41.05	41.05	11,089
Aug 7, 2024	40.00	40.40	40.00	40.40	40.40	8,001
Aug 6, 2024	40.05	40.30	40.00	40.05	40.05	16,080
Aug 5, 2024	40.00	40.20	39.80	40.20	40.20	37,057
Aug 2, 2024	40.30	41.05	40.30	40.95	40.95	12,086
Aug 1, 2024	40.25	40.95	40.25	40.90	40.90	28,000
Jul 31, 2024	40.10	40.25	40.10	40.25	40.25	6,000
Jul 30, 2024	40.00	40.15	39.80	40.15	40.15	38,000
Jul 29, 2024	40.60	40.60	39.90	40.00	40.00	113,288
Jul 26, 2024	40.40	40.40	40.40	40.40	40.40	2,000
Jul 23, 2024	41.20	41.20	40.60	40.60	40.60	12,000
Jul 22, 2024	39.95	40.45	39.90	40.20	40.20	31,001
Jul 19, 2024	40.40	40.45	40.10	40.10	40.10	19,050
Jul 18, 2024	40.45	40.45	40.30	40.40	40.40	14,629
Jul 17, 2024	1.50 Dividend
Jul 17, 2024	40.30	40.65	40.30	40.50	40.50	26,000
Jul 16, 2024	41.70	41.80	41.65	41.70	40.20	30,004
Jul 15, 2024	41.65	41.65	41.65	41.65	40.15	3,052
Jul 12, 2024	41.40	41.70	41.40	41.70	40.20	7,002
Jul 11, 2024	41.35	41.35	41.35	41.35	39.86	-
Jul 10, 2024	41.65	41.65	41.30	41.35	39.86	25,015
Jul 9, 2024	41.35	41.40	41.25	41.40	39.91	30,000
Jul 8, 2024	41.65	41.80	41.25	41.30	39.81	21,002
Jul 5, 2024	41.80	41.80	41.75	41.75	40.25	2,013
Jul 4, 2024	41.70	42.00	41.70	41.70	40.20	13,000
Jul 3, 2024	41.25	41.50	41.25	41.40	39.91	13,000
Jul 2, 2024	41.25	41.60	41.20	41.50	40.01	22,300
Jul 1, 2024	41.55	41.55	41.00	41.50	40.01	62,250
Jun 28, 2024	42.05	42.05	41.95	41.95	40.44	33,002
Jun 27, 2024	42.10	42.40	41.95	41.95	40.44	15,500
Jun 26, 2024	42.50	42.75	42.40	42.75	41.21	22,001
Jun 25, 2024	42.70	42.80	42.10	42.80	41.26	13,002
Jun 24, 2024	42.50	42.50	42.00	42.15	40.63	30,000
Jun 21, 2024	42.50	43.20	42.05	43.20	41.65	21,402
Jun 20, 2024	42.45	42.60	42.00	42.55	41.02	34,161
Jun 19, 2024	42.60	42.60	42.10	42.45	40.92	38,003
Jun 18, 2024	41.75	42.15	41.70	42.10	40.59	15,050
Jun 17, 2024	41.55	41.55	41.35	41.40	39.91	4,157
Jun 14, 2024	41.50	41.75	41.50	41.55	40.06	18,114
Jun 13, 2024	41.10	41.20	41.05	41.15	39.67	9,034
Jun 12, 2024	41.00	41.60	40.90	40.95	39.48	35,000
Jun 11, 2024	41.15	41.15	41.10	41.10	39.62	5,002
Jun 7, 2024	41.45	41.45	41.10	41.10	39.62	8,672
Jun 6, 2024	41.50	41.50	41.50	41.50	40.01	-
Jun 5, 2024	41.55	41.55	41.50	41.50	40.01	6,000
Jun 4, 2024	41.95	41.95	41.25	41.50	40.01	24,003
Jun 3, 2024	42.20	42.70	42.05	42.10	40.59	32,085
May 31, 2024	41.80	42.00	41.25	42.00	40.49	20,002
May 30, 2024	42.30	42.30	42.20	42.20	40.68	5,001
May 29, 2024	42.10	42.10	41.85	42.00	40.49	8,096
May 28, 2024	41.80	42.40	41.80	42.20	40.68	14,001
May 27, 2024	41.75	42.15	41.75	42.05	40.54	11,000
May 24, 2024	41.75	41.75	41.70	41.75	40.25	3,000
May 23, 2024	41.35	41.95	41.35	41.95	40.44	5,001
May 22, 2024	42.30	42.30	42.25	42.30	40.78	10,002
May 21, 2024	42.00	42.30	42.00	42.30	40.78	4,003
May 20, 2024	42.10	42.10	42.00	42.00	40.49	5,000
May 17, 2024	42.25	42.25	42.00	42.00	40.49	7,103
May 16, 2024	42.05	42.20	41.70	42.20	40.68	30,001
May 15, 2024	41.75	42.25	41.75	41.95	40.44	26,002
May 14, 2024	41.25	41.25	41.25	41.25	39.77	-
May 13, 2024	41.50	42.20	41.25	41.25	39.77	63,003
May 10, 2024	41.85	41.90	41.45	41.45	39.96	7,001
May 9, 2024	41.35	41.35	41.25	41.25	39.77	2,011
May 8, 2024	41.40	41.40	41.25	41.25	39.77	5,000
May 7, 2024	41.40	41.40	41.40	41.40	39.91	1,000
May 6, 2024	41.90	41.95	41.55	41.85	40.34	20,001
May 3, 2024	41.35	41.60	41.35	41.60	40.10	5,001
May 2, 2024	41.55	41.80	41.45	41.60	40.10	22,000
Apr 30, 2024	41.20	41.55	41.20	41.55	40.06	4,000
Apr 29, 2024	41.60	41.60	41.60	41.60	40.10	2,003
Apr 26, 2024	41.40	41.40	41.20	41.20	39.72	2,003
Apr 25, 2024	41.75	41.75	41.05	41.30	39.81	18,000
Apr 24, 2024	41.70	41.70	41.55	41.55	40.06	12,007
Apr 23, 2024	41.40	41.40	41.30	41.30	39.81	7,094
Apr 22, 2024	40.90	41.25	40.90	41.20	39.72	9,003
Apr 19, 2024	40.75	41.15	40.75	40.90	39.43	34,002
Apr 18, 2024	40.75	41.50	40.75	41.40	39.91	32,077
Apr 17, 2024	40.65	41.45	40.65	41.20	39.72	22,409
Apr 16, 2024	41.05	41.55	41.05	41.50	40.01	18,061
Apr 15, 2024	41.45	41.45	41.30	41.40	39.91	15,116
Apr 12, 2024	40.15	41.45	40.15	41.45	39.96	10,053
Apr 11, 2024	41.15	41.45	41.05	41.45	39.96	9,132
Apr 10, 2024	41.55	41.55	41.15	41.15	39.67	7,116
Apr 9, 2024	40.95	41.55	40.95	41.55	40.06	17,106
Apr 8, 2024	40.95	41.05	40.85	41.05	39.57	22,008
Apr 3, 2024	40.90	40.95	40.90	40.95	39.48	10,013
Apr 2, 2024	40.80	40.80	40.80	40.80	39.33	3,007

9926.TW Shin Hai Gas Corporation

51.10

+0.39%

9931.TW Hsin Kao Gas Co.,Ltd.

36.00

+0.42%

9908.TW The Great Taipei Gas Corporation

30.20

+0.17%

8917.TWO Hsin Tai Gas Co., Ltd.

62.50

-0.95%

8908.TWO ShinHsiung Natural Gas Inc.

43.15

-0.23%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Shin Shin Natural Gas Company Limited (9918.TW)

Related Tickers