Shin Hai Gas Corporation (9926.TW) TAI
49.70
+0.05(+0.10%)
Currency In TWD
- General
- Statistics
- Historical Data
- Profile
- Financials
49.70
+0.05(+0.10%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 49.7 | 49.7 | 49.7 | 49.8 | 49.7 | 34,237 |
| April 01, 2026 | 49.6 | 49.65 | 49.65 | 49.9 | 49.6 | 99,491 |
| March 31, 2026 | 49.7 | 49.5 | 49.5 | 49.75 | 49.5 | 79,099 |
| March 30, 2026 | 50.5 | 49.75 | 49.75 | 50.7 | 49.7 | 133,404 |
| March 27, 2026 | 50 | 49.9 | 49.9 | 50.7 | 49.9 | 75,268 |
| March 26, 2026 | 49.95 | 49.95 | 49.95 | 50 | 49.75 | 75,344 |
| March 25, 2026 | 50.1 | 50 | 50 | 50.1 | 49.8 | 118,481 |
| March 24, 2026 | 50 | 49.9 | 49.9 | 50.3 | 49.8 | 147,487 |
| March 23, 2026 | 51 | 50.1 | 50.1 | 51.7 | 50 | 399,331 |
| March 20, 2026 | 50.6 | 49.95 | 49.95 | 50.6 | 49.9 | 325,930 |
| March 19, 2026 | 52 | 50.6 | 50.6 | 53 | 50.4 | 471,471 |
| March 18, 2026 | 50.1 | 50.1 | 50.1 | 50.1 | 50 | 125,789 |
| March 17, 2026 | 50.3 | 50.1 | 50.1 | 50.4 | 49.95 | 224,511 |
| March 16, 2026 | 50.8 | 50.5 | 50.5 | 50.8 | 50.3 | 108,860 |
| March 13, 2026 | 52.2 | 50.7 | 50.7 | 54 | 50.5 | 467,689 |
| March 12, 2026 | 51.3 | 51.1 | 51.1 | 53 | 50.7 | 378,508 |
| March 11, 2026 | 48.3 | 50.7 | 50.7 | 50.8 | 47.95 | 1.03M |
| March 10, 2026 | 51.5 | 51.5 | 51.5 | 51.5 | 51.5 | 378,612 |
| March 09, 2026 | 57.1 | 57.2 | 57.2 | 57.2 | 56 | 2.1M |
| March 06, 2026 | 50.4 | 52 | 52 | 54.5 | 50.4 | 1.13M |
| March 05, 2026 | 53.4 | 50.2 | 50.2 | 53.4 | 50 | 504,587 |
| March 04, 2026 | 50.7 | 52.4 | 52.4 | 55.3 | 50.5 | 1.15M |
| March 03, 2026 | 50.5 | 50.3 | 50.3 | 50.8 | 49.9 | 34,108 |
| March 02, 2026 | 50.8 | 49.9 | 49.9 | 50.8 | 49.7 | 15,405 |
| February 26, 2026 | 49.95 | 50.1 | 50.1 | 50.1 | 49.95 | 24,955 |
| February 25, 2026 | 49.95 | 49.95 | 49.95 | 50 | 49.5 | 24,266 |
| February 24, 2026 | 50.2 | 49.95 | 49.95 | 50.3 | 49.8 | 14,709 |
| February 23, 2026 | 50.6 | 50.3 | 50.3 | 50.7 | 49.95 | 48,097 |
| February 11, 2026 | 49.45 | 49.75 | 0 | 49.75 | 49.45 | 43,935 |
| February 10, 2026 | 49.4 | 49.45 | 0 | 49.5 | 49.25 | 19,210 |
| February 09, 2026 | 49.15 | 49.1 | 0 | 49.15 | 49.1 | 18,181 |
| February 06, 2026 | 49.1 | 49.1 | 0 | 49.15 | 49.1 | 11,892 |
| February 05, 2026 | 48.9 | 49.1 | 0 | 49.45 | 48.9 | 8,192 |
| February 04, 2026 | 49.05 | 49.25 | 0 | 49.4 | 49.05 | 4,145 |
| February 03, 2026 | 49.05 | 49.35 | 0 | 49.45 | 49.05 | 3,043 |
| February 02, 2026 | 49.2 | 49.05 | 0 | 49.2 | 49 | 36,261 |
| January 30, 2026 | 49.35 | 49.35 | 0 | 49.35 | 49.35 | 1,030 |
| January 29, 2026 | 49.35 | 49.35 | 0 | 49.35 | 49.15 | 24,096 |
| January 28, 2026 | 49.3 | 49.35 | 0 | 49.35 | 49.25 | 14,033 |
| January 27, 2026 | 49.35 | 49.3 | 0 | 49.35 | 49.3 | 4,736 |
| January 26, 2026 | 49.45 | 49.2 | 0 | 49.45 | 49.2 | 15,238 |
| January 23, 2026 | 49.2 | 49.25 | 0 | 49.3 | 49.2 | 5,642 |
| January 22, 2026 | 49.2 | 49.15 | 0 | 49.45 | 49.15 | 18,368 |
| January 21, 2026 | 49.3 | 49.15 | 0 | 49.3 | 49.15 | 17,377 |
| January 20, 2026 | 49.2 | 49.3 | 0 | 49.8 | 49.15 | 21,312 |
| January 19, 2026 | 49.15 | 49.3 | 0 | 49.3 | 49.1 | 13,309 |
| January 16, 2026 | 49.35 | 49.25 | 0 | 49.4 | 49.25 | 37,745 |
| January 15, 2026 | 49.35 | 49.45 | 0 | 49.5 | 49.35 | 13,236 |
| January 14, 2026 | 49.7 | 49.35 | 0 | 49.75 | 49.35 | 16,477 |
| January 13, 2026 | 49.5 | 49.25 | 0 | 49.5 | 49.25 | 21,340 |
| January 12, 2026 | 49.5 | 49.3 | 0 | 49.5 | 49.3 | 30,687 |
| January 09, 2026 | 49.5 | 49.5 | 0 | 49.5 | 49.5 | 1,298 |
| January 08, 2026 | 49.5 | 49.5 | 0 | 49.5 | 49.4 | 9,363 |
| January 07, 2026 | 49.4 | 49.35 | 0 | 49.4 | 49.35 | 25,065 |
| January 06, 2026 | 49.5 | 49.4 | 0 | 49.5 | 49.4 | 11,030 |
| January 05, 2026 | 49.45 | 49.45 | 0 | 49.5 | 49.4 | 15,154 |
| January 02, 2026 | 49.7 | 49.7 | 0 | 49.7 | 49.7 | 9,331 |
| December 31, 2025 | 49.5 | 49.5 | 0 | 49.55 | 49.5 | 8,100 |
| December 30, 2025 | 49.65 | 49.5 | 0 | 49.7 | 49.45 | 21,054 |
| December 29, 2025 | 49.55 | 49.55 | 0 | 49.55 | 49.55 | 2,000 |