Shin Hai Gas Corporation (9926.TW)

Compare

51.10

+0.20

+(0.39%)

At close: April 2 at 12:28:59 PM GMT+8

Currency in TWD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Apr 2, 2025	51.10	51.20	51.10	51.10	51.10	5,104
Apr 1, 2025	50.90	50.90	50.90	50.90	50.90	-
Mar 31, 2025	51.00	51.00	50.80	50.90	50.90	5,039
Mar 28, 2025	51.50	51.50	51.10	51.50	51.50	11,238
Mar 27, 2025	52.00	52.50	51.50	51.50	51.50	21,000
Mar 26, 2025	52.00	52.00	51.30	51.30	51.30	4,000
Mar 25, 2025	52.00	52.00	52.00	52.00	52.00	-
Mar 24, 2025	52.10	52.10	52.00	52.00	52.00	2,000
Mar 21, 2025	51.60	51.90	51.60	51.70	51.70	8,000
Mar 20, 2025	51.50	52.40	51.50	52.40	52.40	8,000
Mar 19, 2025	51.10	51.10	51.10	51.10	51.10	1,000
Mar 18, 2025	51.80	51.80	51.80	51.80	51.80	1,000
Mar 17, 2025	51.90	52.00	51.60	51.80	51.80	9,000
Mar 14, 2025	51.50	51.80	51.20	51.60	51.60	6,000
Mar 13, 2025	51.10	51.10	51.00	51.00	51.00	2,000
Mar 12, 2025	51.00	51.00	50.90	50.90	50.90	3,018
Mar 11, 2025	50.90	51.00	50.90	50.90	50.90	5,000
Mar 10, 2025	51.10	51.20	51.00	51.00	51.00	10,000
Mar 7, 2025	51.10	51.10	51.10	51.10	51.10	1,000
Mar 6, 2025	51.30	51.30	51.30	51.30	51.30	2,000
Mar 5, 2025	51.10	51.20	51.10	51.20	51.20	3,276
Mar 4, 2025	51.10	51.30	50.70	51.30	51.30	6,000
Mar 3, 2025	51.70	51.70	51.70	51.70	51.70	-
Feb 27, 2025	52.40	52.40	51.70	51.70	51.70	12,000
Feb 26, 2025	51.30	51.30	51.30	51.30	51.30	-
Feb 25, 2025	51.20	51.30	51.20	51.30	51.30	4,457
Feb 24, 2025	51.10	51.80	51.10	51.30	51.30	5,000
Feb 21, 2025	52.00	52.00	51.50	52.00	52.00	3,000
Feb 20, 2025	51.70	51.70	51.50	51.50	51.50	8,001
Feb 19, 2025	51.80	51.80	51.80	51.80	51.80	2,000
Feb 18, 2025	51.80	51.80	51.80	51.80	51.80	2,000
Feb 17, 2025	51.90	52.20	51.70	51.70	51.70	6,000
Feb 14, 2025	51.90	52.10	51.70	51.70	51.70	6,000
Feb 13, 2025	51.70	51.90	51.70	51.90	51.90	6,000
Feb 12, 2025	51.90	52.40	51.60	51.60	51.60	6,065
Feb 11, 2025	51.70	51.70	51.40	51.60	51.60	6,000
Feb 10, 2025	51.10	51.40	50.90	51.20	51.20	16,000
Feb 7, 2025	52.00	52.20	52.00	52.10	52.10	3,000
Feb 6, 2025	52.20	52.20	52.20	52.20	52.20	-
Feb 5, 2025	52.30	52.30	51.70	52.20	52.20	9,000
Feb 4, 2025	51.80	51.80	51.20	51.40	51.40	10,035
Feb 3, 2025	51.50	51.60	50.80	50.80	50.80	7,068
Jan 22, 2025	51.60	51.90	51.40	51.40	51.40	5,035
Jan 21, 2025	51.00	51.00	51.00	51.00	51.00	-
Jan 20, 2025	51.00	51.00	51.00	51.00	51.00	-
Jan 17, 2025	51.00	51.00	51.00	51.00	51.00	1,000
Jan 16, 2025	51.00	51.80	51.00	51.10	51.10	11,000
Jan 15, 2025	50.40	50.50	50.10	50.50	50.50	20,000
Jan 14, 2025	50.60	50.70	50.60	50.60	50.60	3,000
Jan 13, 2025	50.50	50.80	50.40	50.60	50.60	10,000
Jan 10, 2025	50.50	50.70	50.50	50.60	50.60	10,000
Jan 9, 2025	50.60	50.70	50.60	50.60	50.60	11,117
Jan 8, 2025	51.30	51.30	50.70	50.70	50.70	3,000
Jan 7, 2025	50.90	51.10	50.80	50.80	50.80	16,000
Jan 6, 2025	51.40	51.70	51.00	51.30	51.30	7,000
Jan 3, 2025	50.80	51.70	50.80	51.10	51.10	9,000
Jan 2, 2025	50.80	51.10	50.80	50.90	50.90	27,000
Dec 31, 2024	51.00	51.10	50.90	51.00	51.00	7,000
Dec 30, 2024	51.20	51.20	51.20	51.20	51.20	1,000
Dec 27, 2024	51.70	51.70	51.20	51.20	51.20	2,001
Dec 26, 2024	51.70	51.70	51.70	51.70	51.70	2,000
Dec 25, 2024	51.00	51.90	51.00	51.40	51.40	13,120
Dec 24, 2024	51.00	51.00	51.00	51.00	51.00	1,000
Dec 23, 2024	50.80	51.50	50.80	51.20	51.20	9,306
Dec 20, 2024	51.00	51.50	51.00	51.00	51.00	20,000
Dec 19, 2024	51.50	51.60	51.30	51.30	51.30	24,000
Dec 18, 2024	51.80	51.80	51.70	51.80	51.80	14,000
Dec 17, 2024	52.10	52.10	52.10	52.10	52.10	-
Dec 16, 2024	52.80	52.80	52.00	52.10	52.10	3,122
Dec 13, 2024	52.20	52.20	51.80	51.80	51.80	7,000
Dec 12, 2024	52.10	52.50	52.10	52.20	52.20	6,000
Dec 11, 2024	52.50	52.60	52.00	52.10	52.10	7,028
Dec 10, 2024	52.00	52.30	52.00	52.30	52.30	2,008
Dec 9, 2024	52.50	52.50	52.50	52.50	52.50	-
Dec 6, 2024	52.50	52.50	52.50	52.50	52.50	4,010
Dec 5, 2024	53.10	53.10	53.10	53.10	53.10	-
Dec 4, 2024	53.10	53.10	53.10	53.10	53.10	1,000
Dec 3, 2024	52.50	53.00	52.30	52.30	52.30	7,000
Dec 2, 2024	52.40	52.40	52.40	52.40	52.40	1,037
Nov 29, 2024	52.20	52.80	52.20	52.70	52.70	8,000
Nov 28, 2024	52.20	52.20	52.20	52.20	52.20	1,002
Nov 27, 2024	52.60	52.60	52.20	52.20	52.20	12,000
Nov 26, 2024	53.30	53.30	52.90	52.90	52.90	4,000
Nov 25, 2024	53.30	53.50	53.00	53.50	53.50	24,000
Nov 22, 2024	53.20	53.20	52.80	52.90	52.90	3,000
Nov 21, 2024	52.50	52.50	52.50	52.50	52.50	1,000
Nov 20, 2024	52.50	52.50	52.50	52.50	52.50	5,000
Nov 19, 2024	52.60	52.60	52.00	52.50	52.50	18,000
Nov 18, 2024	51.90	52.40	51.80	51.80	51.80	8,000
Nov 15, 2024	51.80	51.80	51.80	51.80	51.80	-
Nov 14, 2024	52.00	52.00	51.70	51.80	51.80	20,000
Nov 13, 2024	51.90	52.00	51.90	51.90	51.90	9,010
Nov 12, 2024	52.20	52.20	52.00	52.10	52.10	10,029
Nov 11, 2024	52.70	52.70	52.70	52.70	52.70	4,000
Nov 8, 2024	52.60	52.80	52.60	52.80	52.80	2,000
Nov 7, 2024	52.10	53.40	52.10	53.40	53.40	4,000
Nov 6, 2024	52.90	52.90	52.30	52.60	52.60	7,000
Nov 5, 2024	53.10	53.20	52.70	52.70	52.70	6,000
Nov 4, 2024	53.40	53.40	52.80	52.80	52.80	4,074
Nov 1, 2024	52.00	53.50	51.70	53.50	53.50	48,004
Oct 30, 2024	52.30	52.40	52.30	52.40	52.40	5,037
Oct 29, 2024	52.70	52.70	52.50	52.50	52.50	15,433
Oct 28, 2024	53.20	53.40	52.80	53.00	53.00	19,637
Oct 25, 2024	52.90	53.20	52.80	53.20	53.20	7,106
Oct 24, 2024	53.20	53.40	53.00	53.30	53.30	9,186
Oct 23, 2024	53.40	53.70	53.00	53.70	53.70	20,000
Oct 22, 2024	53.70	53.70	53.70	53.70	53.70	1,043
Oct 21, 2024	54.10	54.10	53.40	54.00	54.00	9,000
Oct 18, 2024	54.10	54.10	53.50	54.00	54.00	15,050
Oct 17, 2024	53.00	54.10	53.00	53.70	53.70	10,000
Oct 16, 2024	53.70	53.90	53.10	53.10	53.10	38,118
Oct 15, 2024	53.60	54.30	53.60	54.30	54.30	2,000
Oct 14, 2024	54.10	54.10	53.60	53.60	53.60	2,000
Oct 11, 2024	54.20	54.20	53.30	53.70	53.70	17,000
Oct 9, 2024	54.20	54.20	54.20	54.20	54.20	5,010
Oct 8, 2024	53.90	54.30	53.60	54.20	54.20	5,000
Oct 7, 2024	55.40	55.40	54.10	54.20	54.20	11,450
Oct 4, 2024	54.10	54.10	54.10	54.10	54.10	2,000
Oct 1, 2024	53.90	54.60	53.90	54.60	54.60	2,000
Sep 30, 2024	54.80	54.80	54.70	54.70	54.70	3,036
Sep 27, 2024	54.90	55.00	54.30	54.80	54.80	12,113
Sep 26, 2024	54.70	54.80	54.30	54.30	54.30	45,366
Sep 25, 2024	54.60	54.70	54.20	54.50	54.50	21,000
Sep 24, 2024	54.40	54.40	54.40	54.40	54.40	-
Sep 23, 2024	54.60	54.60	53.80	54.40	54.40	25,893
Sep 20, 2024	54.40	54.60	54.10	54.30	54.30	15,001
Sep 19, 2024	54.10	54.40	54.10	54.30	54.30	10,000
Sep 18, 2024	53.60	53.90	53.60	53.90	53.90	6,000
Sep 16, 2024	53.50	53.60	53.50	53.60	53.60	2,002
Sep 13, 2024	53.40	53.50	53.40	53.50	53.50	3,000
Sep 12, 2024	53.20	53.60	52.90	53.40	53.40	10,000
Sep 11, 2024	52.80	52.80	52.80	52.80	52.80	9,000
Sep 10, 2024	53.10	53.60	52.80	53.60	53.60	15,000
Sep 9, 2024	52.60	53.40	52.60	53.40	53.40	30,000
Sep 6, 2024	53.20	53.60	53.10	53.50	53.50	6,000
Sep 5, 2024	53.40	53.40	53.20	53.20	53.20	14,092
Sep 4, 2024	53.50	53.60	53.10	53.30	53.30	75,000
Sep 3, 2024	54.30	54.30	54.20	54.20	54.20	4,000
Sep 2, 2024	54.30	54.60	54.30	54.60	54.60	3,000
Aug 30, 2024	54.40	54.80	54.20	54.80	54.80	5,036
Aug 29, 2024	54.30	54.70	54.10	54.10	54.10	7,000
Aug 28, 2024	54.60	55.00	54.40	54.60	54.60	13,000
Aug 27, 2024	54.20	54.60	54.20	54.60	54.60	3,000
Aug 26, 2024	54.80	54.80	54.80	54.80	54.80	2,038
Aug 23, 2024	53.80	55.40	53.80	55.40	55.40	24,030
Aug 22, 2024	53.80	53.80	53.70	53.80	53.80	3,093
Aug 21, 2024	55.60	55.60	53.60	54.40	54.40	27,000
Aug 20, 2024	54.50	54.50	54.00	54.20	54.20	3,000
Aug 19, 2024	53.70	53.70	53.70	53.70	53.70	3,000
Aug 16, 2024	53.60	54.20	53.60	53.70	53.70	11,000
Aug 15, 2024	54.00	54.00	53.60	53.60	53.60	12,000
Aug 14, 2024	54.50	54.50	54.00	54.00	54.00	2,006
Aug 13, 2024	54.30	54.30	54.30	54.30	54.30	2,041
Aug 12, 2024	54.80	54.80	53.50	54.00	54.00	14,000
Aug 9, 2024	53.20	54.20	53.00	54.20	54.20	30,000
Aug 8, 2024	53.00	53.70	53.00	53.20	53.20	15,000
Aug 7, 2024	53.00	53.80	53.00	53.80	53.80	22,055
Aug 6, 2024	54.00	54.00	53.00	53.30	53.30	25,000
Aug 5, 2024	53.60	53.60	52.50	53.00	53.00	40,099
Aug 2, 2024	53.80	55.00	53.30	55.00	55.00	15,000
Aug 1, 2024	54.90	55.50	54.60	54.60	54.60	33,000
Jul 31, 2024	53.40	53.60	53.10	53.60	53.60	15,000
Jul 30, 2024	53.60	53.60	53.60	53.60	53.60	2,037
Jul 29, 2024	53.30	53.70	53.30	53.60	53.60	17,100
Jul 26, 2024	53.20	53.20	52.90	53.20	53.20	37,000
Jul 23, 2024	54.00	54.50	54.00	54.00	54.00	10,000
Jul 22, 2024	53.10	54.70	53.00	54.00	54.00	28,501
Jul 19, 2024	53.30	53.40	53.00	53.40	53.40	38,000
Jul 18, 2024	53.50	53.80	53.30	53.30	53.30	29,051
Jul 17, 2024	53.60	53.80	53.50	53.50	53.50	12,000
Jul 16, 2024	53.80	53.80	53.50	53.50	53.50	18,000
Jul 15, 2024	2.00 Dividend
Jul 15, 2024	53.70	53.80	53.70	53.80	53.80	47,000
Jul 12, 2024	55.00	55.10	54.80	55.10	53.10	18,025
Jul 11, 2024	54.50	54.60	54.10	54.60	52.62	10,001
Jul 10, 2024	54.30	54.50	54.10	54.50	52.52	39,005
Jul 9, 2024	54.70	54.80	54.60	54.60	52.62	13,000
Jul 8, 2024	54.60	54.70	54.60	54.70	52.71	3,000
Jul 5, 2024	54.70	54.70	54.60	54.60	52.62	3,000
Jul 4, 2024	54.90	55.00	54.90	55.00	53.00	15,000
Jul 3, 2024	54.90	55.00	54.90	55.00	53.00	7,170
Jul 2, 2024	54.40	54.40	54.40	54.40	52.43	-
Jul 1, 2024	54.40	54.50	54.30	54.40	52.43	15,041
Jun 28, 2024	54.90	55.10	54.90	54.90	52.91	9,062
Jun 27, 2024	54.50	55.30	54.30	54.50	52.52	7,000
Jun 26, 2024	55.00	55.00	55.00	55.00	53.00	-
Jun 25, 2024	55.00	55.00	54.60	55.00	53.00	11,000
Jun 24, 2024	54.50	54.70	54.20	54.20	52.23	14,081
Jun 21, 2024	55.40	55.50	55.20	55.40	53.39	12,126
Jun 20, 2024	54.90	55.50	54.90	55.20	53.20	19,047
Jun 19, 2024	54.70	54.90	54.30	54.90	52.91	18,289
Jun 18, 2024	54.80	54.90	54.30	54.30	52.33	6,000
Jun 17, 2024	54.20	54.20	54.20	54.20	52.23	-
Jun 14, 2024	54.50	54.50	54.20	54.20	52.23	2,935
Jun 13, 2024	54.10	54.10	54.00	54.10	52.14	5,000
Jun 12, 2024	54.60	54.60	53.90	53.90	51.94	19,307
Jun 11, 2024	54.80	54.80	54.80	54.80	52.81	2,300
Jun 7, 2024	54.90	54.90	54.30	54.60	52.62	13,107
Jun 6, 2024	55.00	55.00	55.00	55.00	53.00	-
Jun 5, 2024	54.40	55.00	54.30	55.00	53.00	7,000
Jun 4, 2024	54.80	54.90	54.30	54.70	52.71	17,000
Jun 3, 2024	55.20	55.30	54.90	54.90	52.91	7,000
May 31, 2024	55.00	55.10	54.90	55.10	53.10	10,000
May 30, 2024	55.20	55.20	54.30	54.90	52.91	5,061
May 29, 2024	55.20	55.20	55.20	55.20	53.20	4,000
May 28, 2024	54.70	55.20	54.30	55.20	53.20	14,000
May 27, 2024	54.30	54.50	54.10	54.20	52.23	18,000
May 24, 2024	54.30	54.30	54.20	54.20	52.23	7,010
May 23, 2024	54.80	54.90	54.10	54.30	52.33	36,100
May 22, 2024	55.80	56.20	55.40	55.40	53.39	13,005
May 21, 2024	55.60	55.60	55.60	55.60	53.58	-
May 20, 2024	55.80	55.90	55.10	55.60	53.58	20,055
May 17, 2024	55.80	55.80	55.60	55.70	53.68	6,000
May 16, 2024	55.20	55.60	55.00	55.60	53.58	42,000
May 15, 2024	54.10	55.20	54.00	55.20	53.20	18,664
May 14, 2024	54.50	54.50	54.20	54.20	52.23	2,000
May 13, 2024	54.20	54.20	54.20	54.20	52.23	1,002
May 10, 2024	54.30	54.50	54.30	54.50	52.52	3,001
May 9, 2024	53.90	54.60	53.90	54.60	52.62	3,000
May 8, 2024	54.10	54.50	53.80	54.40	52.43	36,070
May 7, 2024	54.40	54.70	54.00	54.30	52.33	11,000
May 6, 2024	55.20	55.20	54.20	54.40	52.43	16,000
May 3, 2024	54.40	54.80	54.20	54.80	52.81	6,000
May 2, 2024	54.80	54.90	53.70	54.80	52.81	27,000
Apr 30, 2024	55.30	55.30	55.30	55.30	53.29	2,051
Apr 29, 2024	54.90	55.60	54.90	55.20	53.20	13,000
Apr 26, 2024	54.50	54.50	54.50	54.50	52.52	3,000
Apr 25, 2024	54.30	54.30	54.30	54.30	52.33	-
Apr 24, 2024	54.30	54.30	54.30	54.30	52.33	1,023
Apr 23, 2024	54.00	54.50	54.00	54.50	52.52	3,000
Apr 22, 2024	54.20	54.20	53.70	54.20	52.23	23,000
Apr 19, 2024	54.30	54.30	54.00	54.30	52.33	27,000
Apr 18, 2024	54.20	54.40	54.10	54.30	52.33	12,000
Apr 17, 2024	54.40	54.40	54.40	54.40	52.43	2,000
Apr 16, 2024	54.40	54.40	54.40	54.40	52.43	-
Apr 15, 2024	54.50	54.50	54.40	54.40	52.43	5,000
Apr 12, 2024	54.30	55.30	54.30	54.60	52.62	10,449
Apr 11, 2024	54.80	54.80	54.80	54.80	52.81	1,000
Apr 10, 2024	55.40	55.40	54.80	55.20	53.20	7,001
Apr 9, 2024	54.80	55.50	54.80	55.50	53.49	4,263
Apr 8, 2024	54.90	56.00	54.80	54.80	52.81	15,000
Apr 3, 2024	54.90	54.90	54.90	54.90	52.91	1,061
Apr 2, 2024	55.00	55.00	54.90	55.00	53.00	4,000

9918.TW Shin Shin Natural Gas Company Limited

39.55

+0.13%

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 Hai Gas Corporation (9926.TW)

Related Tickers