Shin Shin Natural Gas Company Limited - 9918.TW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	39.4	39.45	39.45	39.45	39.4	8,450
September 25, 2025	39.4	39.4	39.4	39.4	39.4	1,267
September 24, 2025	39.6	39.45	39.45	39.6	39.4	16,170
September 23, 2025	39.5	39.5	39.5	39.5	39.5	1,332
September 22, 2025	39.5	39.5	39.5	39.5	39.5	2,028
September 19, 2025	39.5	39.5	39.5	39.6	39.5	6,083
September 18, 2025	39.45	39.45	39.45	39.45	39.4	17,014
September 17, 2025	39.5	39.5	39.5	39.5	39.5	5,947
September 16, 2025	39.45	39.4	39.4	39.45	39.4	4,033
September 15, 2025	39.55	39.35	39.35	39.55	39.35	13,032
September 12, 2025	39.65	39.5	39.5	39.65	39.5	8,626
September 11, 2025	39.95	39.95	39.95	39.95	39.95	0
September 10, 2025	39.7	39.95	39.95	39.95	39.6	7,365
September 09, 2025	39.55	39.8	39.8	39.8	39.55	2,032
September 08, 2025	39.6	39.55	39.55	39.6	39.55	4,763
September 05, 2025	39.65	39.65	39.65	39.65	39.65	0
September 04, 2025	39.65	39.65	39.65	39.65	39.65	1,164
September 03, 2025	40.1	39.85	39.85	40.1	39.6	6,204
September 02, 2025	40.1	40.1	40.1	40.1	40.1	7,157
September 01, 2025	39.85	39.8	39.8	39.85	39.8	5,068
August 29, 2025	39.75	39.75	39.75	39.75	39.75	0
August 28, 2025	40	39.75	39.75	40	39.75	2,034
August 27, 2025	39.8	40	40	40	39.8	8,318
August 26, 2025	39.95	39.95	39.95	39.95	39.9	15,014
August 25, 2025	39.9	40	40	40	39.65	8,124
August 22, 2025	40	39.95	39.95	40	39.95	2,126
August 21, 2025	40.1	40	40	40.1	40	4,011
August 20, 2025	41	40	40	41	40	5,155
August 19, 2025	39.95	40.1	40.1	40.3	39.95	6,008
August 18, 2025	39.8	40.2	40.2	40.2	39.8	2,121
August 15, 2025	40.45	40.45	40.45	40.45	40.45	2,275
August 14, 2025	40.5	40.5	40.5	40.5	40.5	1,303
August 13, 2025	40.7	40.7	40.7	40.7	40.7	1,127
August 12, 2025	40.2	40.2	40.2	40.2	40.2	0
August 11, 2025	40.2	40.2	40.2	40.2	40.2	0
August 08, 2025	40.2	40.2	40.2	40.2	40.2	2,018
August 07, 2025	40.5	40.5	40.5	40.5	40.5	1,438
August 06, 2025	40.8	40.5	40.5	40.9	40.45	6,253
August 05, 2025	41.4	40.5	40.5	41.4	40.5	15,385
August 04, 2025	40.35	40.5	40.5	40.6	39.8	32,682
August 01, 2025	40.45	40.35	40.35	40.5	39.75	13,018
July 31, 2025	39.75	39.7	39.7	39.75	39.7	5,499
July 30, 2025	39.8	39.8	39.8	39.8	39.8	1,554
July 29, 2025	39.8	39.7	39.7	39.8	39.65	3,542
July 28, 2025	39.3	39.8	39.8	39.8	39.3	3,615
July 25, 2025	39.95	39.9	39.9	39.95	39.9	1,004
July 24, 2025	39.85	39.9	39.9	39.9	39.85	7,057
July 23, 2025	40.35	40.35	40.35	40.4	40.25	9,220
July 22, 2025	41.05	41.4	39.8	41.75	41	11,293
July 21, 2025	41.1	41.05	39.46	41.15	41.05	8,522
July 18, 2025	40.45	42.2	40.57	42.2	40.45	24,291
July 17, 2025	40.55	40.45	38.89	40.6	40.45	3,615
July 16, 2025	40.4	40.4	38.84	40.4	40.4	0
July 15, 2025	40.6	40.4	38.84	40.6	40.4	10,403
July 14, 2025	40.35	40.35	38.79	40.35	40.35	0
July 11, 2025	40.35	40.35	40.35	40.35	40.35	1,034
July 10, 2025	40.45	40.45	40.45	40.45	40.45	0
July 09, 2025	40.45	40.45	40.45	40.45	40.45	0
July 08, 2025	40.5	40.45	40.45	40.5	40.45	2,106
July 07, 2025	40.6	40.6	40.6	40.6	40.6	1,330

Shin Shin Natural Gas Company Limited (9918.TW) TAI