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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 11, 2026	39.75	40	40	40	39.75	34,053
February 10, 2026	39.25	39.75	39.75	39.75	39.25	17,514
February 09, 2026	39.4	39.5	39.5	39.6	39.35	7,821
February 06, 2026	39.4	39.25	39.25	39.4	39.25	1,008
February 05, 2026	39.75	39.75	39.75	39.75	39.75	2,258
February 04, 2026	39.65	39.7	39.7	39.7	39.6	17,007
February 03, 2026	39.7	39.65	39.65	39.7	39.65	12,037
February 02, 2026	39.65	39.3	39.3	39.65	39.3	12,495
January 30, 2026	39.75	39.7	39.7	39.75	39.5	4,370
January 29, 2026	39.7	39.8	39.8	39.8	39.5	8,174
January 28, 2026	39.65	39.7	39.7	39.7	39.5	21,510
January 27, 2026	39.6	39.65	39.65	39.65	39.5	4,170
January 26, 2026	39.65	39.4	39.4	39.7	39.4	22,450
January 23, 2026	39.25	39.35	39.35	39.4	39.05	24,098
January 22, 2026	39.5	39.5	39.5	39.5	39.5	11,154
January 21, 2026	39.6	39.45	39.45	39.6	39.45	15,112
January 20, 2026	39.2	39.6	39.6	39.6	39.2	13,112
January 19, 2026	39.4	39.55	39.55	39.65	39	98,163
January 16, 2026	39.7	39.7	39.7	39.7	39.65	4,761
January 15, 2026	39.75	39.75	39.75	39.75	39.55	26,110
January 14, 2026	39.25	39.65	39.65	39.65	39.15	46,390
January 13, 2026	39.65	39.15	39.15	39.7	39.1	29,964
January 12, 2026	39.65	39.65	39.65	39.65	39.65	10,124
January 09, 2026	39.7	39.7	39.7	39.7	39.7	7,117
January 08, 2026	39.6	39.7	39.7	39.9	39.6	14,019
January 07, 2026	39.7	39.6	39.6	39.7	39.6	15,929
January 06, 2026	39.7	39.7	39.7	39.75	39.7	30,192
January 05, 2026	39.65	39.65	39.65	39.7	39.65	14,995
January 02, 2026	39.6	39.75	39.75	39.75	39.6	9,208
December 31, 2025	39.7	39.75	39.75	39.75	39.7	3,028
December 30, 2025	39.65	39.7	39.7	39.7	39.65	9,048
December 29, 2025	39.7	39.65	39.65	39.8	39.55	21,077
December 26, 2025	39.65	39.7	39.7	39.7	39.65	3,247
December 24, 2025	39.5	39.7	39.7	39.7	39.5	3,153
December 23, 2025	39.8	39.8	39.8	39.9	39.8	201,063
December 22, 2025	39.7	39.8	39.8	39.8	39.7	24,723
December 19, 2025	39.45	39.7	39.7	39.7	39.45	15,405
December 18, 2025	39.3	39.7	39.7	39.7	39.3	109,389
December 17, 2025	39.65	39.55	39.55	39.65	39.45	10,260
December 16, 2025	39.2	39.4	39.4	39.65	39.1	26,267
December 15, 2025	39.4	39.5	39.5	39.7	39.4	5,098
December 12, 2025	39.3	39.3	39.3	39.3	39.3	1,009
December 11, 2025	39.65	39.65	39.65	39.7	39.65	41,007
December 10, 2025	39.65	39.65	39.65	39.75	39.65	16,022
December 09, 2025	39.65	39.65	39.65	39.65	39.65	0
December 08, 2025	39.7	39.65	39.65	39.7	39.65	23,507
December 05, 2025	39.7	39.7	39.7	39.7	39.7	25,103
December 04, 2025	39.6	39.7	39.7	39.7	39.6	57,002
December 03, 2025	39.7	39.7	39.7	39.75	39.6	78,042
December 02, 2025	39.7	39.7	39.7	39.75	39.6	53,121
December 01, 2025	39.3	39.5	39.5	39.75	39.3	12,485
November 28, 2025	39.45	39.55	39.55	39.75	39.45	15,402
November 27, 2025	39.3	39.8	39.8	39.8	39.3	26,281
November 26, 2025	39.65	39.7	39.7	39.7	39.6	7,283
November 25, 2025	39.65	39.75	39.75	39.75	39.4	11,011
November 24, 2025	39.65	39.65	39.65	39.65	39.65	15,089
November 21, 2025	39.6	39.7	39.7	39.7	39.4	8,142
November 20, 2025	39.75	39.75	39.75	39.75	39.75	1,153
November 19, 2025	39.1	39.75	39.75	39.8	39.1	27,591
November 18, 2025	39.4	39.6	39.6	39.6	39.25	9,296

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