Shuttle Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-02 | 22.500 | 22.800 | 21.800 | 22.100 | 22.100 | 5,007,042 |
| 2024-08-01 | 23.100 | 23.850 | 23.050 | 23.200 | 23.200 | 8,353,897 |
| 2024-07-31 | 22.400 | 23.050 | 22.200 | 22.650 | 22.650 | 4,454,642 |
| 2024-07-30 | 22.000 | 22.550 | 21.650 | 22.500 | 22.500 | 5,779,002 |
| 2024-07-29 | 22.900 | 23.400 | 22.050 | 22.050 | 22.050 | 6,538,430 |
| 2024-07-26 | 22.350 | 22.700 | 21.900 | 22.550 | 22.550 | 5,025,346 |
| 2024-07-23 | 23.600 | 23.950 | 23.000 | 23.150 | 23.150 | 5,840,490 |
| 2024-07-22 | 24.000 | 24.400 | 22.850 | 22.900 | 22.900 | 11,869,440 |
| 2024-07-19 | 24.500 | 24.650 | 23.850 | 23.850 | 23.850 | 7,861,581 |
| 2024-07-18 | 24.700 | 24.700 | 24.000 | 24.300 | 24.300 | 9,068,389 |
| 2024-07-17 | 25.300 | 25.550 | 24.950 | 25.100 | 25.100 | 9,689,902 |
| 2024-07-16 | 25.650 | 26.000 | 24.800 | 24.900 | 24.900 | 14,599,998 |
| 2024-07-15 | 26.450 | 26.800 | 25.450 | 25.600 | 25.600 | 15,323,343 |
| 2024-07-12 | 25.650 | 27.450 | 25.400 | 26.450 | 26.450 | 30,109,861 |
| 2024-07-11 | 27.050 | 27.100 | 25.700 | 25.850 | 25.850 | 25,655,436 |
| 2024-07-10 | 26.750 | 27.700 | 26.300 | 26.650 | 26.650 | 47,258,821 |
| 2024-07-09 | 30.600 | 30.600 | 25.200 | 26.250 | 26.250 | 110,339,846 |
| 2024-07-08 | 27.900 | 27.900 | 27.850 | 27.900 | 27.900 | 12,430,070 |
| 2024-07-05 | 23.950 | 25.400 | 23.500 | 25.400 | 25.400 | 53,790,470 |
| 2024-07-04 | 22.800 | 24.400 | 22.400 | 23.100 | 23.100 | 77,494,812 |
| 2024-07-03 | 21.250 | 22.600 | 20.900 | 22.250 | 22.250 | 51,500,604 |
| 2024-07-02 | 20.800 | 21.450 | 20.750 | 20.950 | 20.950 | 11,162,258 |
| 2024-07-01 | 20.850 | 21.050 | 20.500 | 20.500 | 20.500 | 4,104,125 |
| 2024-06-28 | 20.250 | 21.150 | 20.200 | 20.700 | 20.700 | 8,468,859 |
| 2024-06-27 | 20.150 | 20.350 | 20.050 | 20.050 | 20.050 | 2,549,960 |
| 2024-06-26 | 20.600 | 20.650 | 20.200 | 20.200 | 20.200 | 3,112,941 |
| 2024-06-25 | 20.100 | 20.500 | 19.750 | 20.450 | 20.450 | 4,339,463 |
| 2024-06-24 | 20.800 | 20.800 | 20.100 | 20.100 | 20.100 | 4,276,409 |
| 2024-06-21 | 20.700 | 21.150 | 20.500 | 20.750 | 20.750 | 11,161,642 |
| 2024-06-20 | 20.600 | 20.650 | 20.350 | 20.450 | 20.450 | 3,459,915 |
| 2024-06-19 | 21.200 | 21.300 | 20.350 | 20.450 | 20.450 | 9,012,256 |
| 2024-06-18 | 20.700 | 21.200 | 20.400 | 20.900 | 20.900 | 7,492,291 |
| 2024-06-17 | 20.850 | 20.850 | 20.400 | 20.600 | 20.600 | 3,582,630 |
| 2024-06-14 | 20.100 | 20.800 | 20.100 | 20.700 | 20.700 | 6,280,479 |
| 2024-06-13 | 20.350 | 20.400 | 20.000 | 20.050 | 20.050 | 2,769,515 |
| 2024-06-12 | 19.950 | 20.150 | 19.700 | 20.000 | 20.000 | 3,073,979 |
| 2024-06-11 | 20.700 | 20.800 | 19.850 | 19.950 | 19.950 | 7,182,511 |
| 2024-06-07 | 20.700 | 20.850 | 20.500 | 20.650 | 20.650 | 5,881,758 |
| 2024-06-06 | 21.100 | 21.300 | 20.250 | 20.400 | 20.400 | 7,560,070 |
| 2024-06-05 | 21.450 | 21.800 | 20.650 | 20.800 | 20.800 | 9,495,269 |
| 2024-06-04 | 21.750 | 22.250 | 21.100 | 21.250 | 21.250 | 15,982,599 |
| 2024-06-03 | 21.300 | 21.800 | 21.200 | 21.550 | 21.550 | 12,569,888 |
| 2024-05-31 | 21.700 | 21.750 | 20.700 | 20.850 | 20.850 | 23,134,463 |
| 2024-05-30 | 23.400 | 23.600 | 21.300 | 21.300 | 21.300 | 61,428,084 |
| 2024-05-29 | 21.900 | 23.350 | 21.400 | 23.350 | 23.350 | 38,430,371 |
| 2024-05-28 | 21.300 | 22.150 | 20.950 | 21.250 | 21.250 | 25,968,241 |
| 2024-05-27 | 20.500 | 22.000 | 20.500 | 21.050 | 21.050 | 43,088,024 |
| 2024-05-24 | 19.750 | 20.750 | 19.400 | 20.350 | 20.350 | 16,700,316 |
| 2024-05-23 | 20.450 | 20.550 | 19.700 | 19.900 | 19.900 | 13,404,122 |
| 2024-05-22 | 19.400 | 20.500 | 19.300 | 20.150 | 20.150 | 30,800,163 |
| 2024-05-21 | 19.000 | 19.350 | 18.800 | 19.350 | 19.350 | 4,558,508 |
| 2024-05-20 | 19.150 | 19.350 | 18.850 | 18.900 | 18.900 | 4,021,184 |
| 2024-05-17 | 19.150 | 19.450 | 18.950 | 19.000 | 19.000 | 5,596,407 |
| 2024-05-16 | 19.650 | 19.750 | 19.000 | 19.050 | 19.050 | 11,866,631 |
| 2024-05-15 | 19.600 | 20.000 | 19.200 | 19.650 | 19.650 | 37,832,238 |
| 2024-05-14 | 17.700 | 19.450 | 17.650 | 19.450 | 19.450 | 28,604,335 |
| 2024-05-13 | 17.900 | 17.900 | 17.500 | 17.700 | 17.700 | 2,457,703 |
| 2024-05-10 | 18.150 | 18.150 | 17.450 | 17.800 | 17.800 | 5,167,528 |
| 2024-05-09 | 18.100 | 18.400 | 17.950 | 17.950 | 17.950 | 4,454,543 |
| 2024-05-08 | 17.850 | 17.950 | 17.750 | 17.950 | 17.950 | 2,447,457 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-07-25 | 0.2000 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.