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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 04, 2025	40.05	40.95	40.95	41	40.05	8,335
July 03, 2025	40.4	40.4	40.4	40.4	40.4	2,708
July 02, 2025	41	40.6	40.6	41	40.6	4,100
July 01, 2025	40.25	40.6	40.6	40.6	40.25	27,090
June 30, 2025	40.25	39.85	39.85	40.25	39.65	21,127
June 27, 2025	40.1	40.25	40.25	40.45	39.85	15,524
June 26, 2025	39.85	40.1	40.1	40.45	39.85	17,083
June 25, 2025	39.85	39.85	39.85	39.85	39.85	1,113
June 24, 2025	40.35	40.1	40.1	40.35	40.1	10,160
June 23, 2025	39.8	39.85	39.85	39.85	39.8	8,449
June 20, 2025	39.8	40.15	40.15	40.15	39.8	3,011
June 19, 2025	39.6	39.8	39.8	39.85	39.6	13,026
June 18, 2025	40.4	40.2	40.2	40.4	40.2	5,122
June 17, 2025	40.4	40.2	40.2	40.4	40.05	9,052
June 16, 2025	40	40.4	40.4	40.45	40	11,536
June 13, 2025	39.75	39.95	39.95	39.95	39.75	6,007
June 12, 2025	40.15	40.15	40.15	40.15	40.15	1,088
June 11, 2025	40.45	40.15	40.15	40.45	40	13,303
June 10, 2025	40.65	40.4	40.4	40.65	40.4	9,149
June 09, 2025	39.8	39.8	39.8	39.8	39.8	5,300
June 06, 2025	39.6	39.7	39.7	39.7	39.6	10,232
June 05, 2025	39.45	39.5	39.5	39.5	39.45	17,652
June 04, 2025	39.7	39.4	39.4	39.7	39.4	19,092
June 03, 2025	40.05	39.2	39.2	40.05	39.2	5,068
June 02, 2025	39.05	39.3	39.3	39.3	39.05	6,406
May 29, 2025	39.65	39.5	39.5	39.65	39.3	16,339
May 28, 2025	39.5	39.55	39.55	39.65	39.2	13,779
May 27, 2025	39.8	39.65	39.65	39.8	39.65	7,375
May 26, 2025	39.8	39.6	39.6	39.9	39.6	9,930

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