Shuttle Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 17.950 | 18.200 | 17.600 | 17.850 | 17.850 | 2,895,945 |
| 2024-05-06 | 18.050 | 18.050 | 17.700 | 17.700 | 17.700 | 2,008,572 |
| 2024-05-03 | 18.100 | 18.150 | 17.800 | 17.800 | 17.800 | 1,834,525 |
| 2024-05-02 | 17.900 | 18.100 | 17.650 | 17.950 | 17.950 | 1,632,491 |
| 2024-04-30 | 18.200 | 18.200 | 17.800 | 17.900 | 17.900 | 1,687,888 |
| 2024-04-29 | 18.150 | 18.250 | 17.950 | 18.050 | 18.050 | 2,272,036 |
| 2024-04-26 | 17.900 | 18.150 | 17.900 | 17.900 | 17.900 | 1,856,009 |
| 2024-04-25 | 17.950 | 18.000 | 17.650 | 17.800 | 17.800 | 1,561,847 |
| 2024-04-24 | 17.700 | 18.050 | 17.700 | 17.950 | 17.950 | 2,752,532 |
| 2024-04-23 | 17.650 | 17.900 | 17.400 | 17.500 | 17.500 | 2,737,921 |
| 2024-04-22 | 17.950 | 18.200 | 17.350 | 17.350 | 17.350 | 6,893,123 |
| 2024-04-19 | 18.550 | 18.650 | 17.500 | 18.050 | 18.050 | 7,884,218 |
| 2024-04-18 | 18.550 | 19.150 | 18.500 | 18.650 | 18.650 | 3,748,151 |
| 2024-04-17 | 18.250 | 18.950 | 18.250 | 18.700 | 18.700 | 5,512,672 |
| 2024-04-16 | 19.100 | 19.100 | 17.900 | 18.100 | 18.100 | 11,863,587 |
| 2024-04-15 | 19.800 | 19.850 | 19.200 | 19.200 | 19.200 | 6,843,889 |
| 2024-04-12 | 19.600 | 20.150 | 19.300 | 19.950 | 19.950 | 10,751,712 |
| 2024-04-11 | 19.450 | 19.700 | 19.250 | 19.500 | 19.500 | 5,367,600 |
| 2024-04-10 | 19.400 | 19.900 | 19.400 | 19.600 | 19.600 | 10,540,032 |
| 2024-04-09 | 19.200 | 19.400 | 19.000 | 19.200 | 19.200 | 4,885,418 |
| 2024-04-08 | 18.950 | 19.700 | 18.700 | 19.100 | 19.100 | 14,447,096 |
| 2024-04-03 | 19.050 | 19.050 | 18.800 | 18.850 | 18.850 | 2,906,102 |
| 2024-04-02 | 19.350 | 19.400 | 19.100 | 19.150 | 19.150 | 2,447,282 |
| 2024-04-01 | 19.200 | 19.600 | 19.200 | 19.250 | 19.250 | 3,612,815 |
| 2024-03-29 | 19.350 | 19.350 | 19.050 | 19.100 | 19.100 | 2,770,409 |
| 2024-03-28 | 19.550 | 19.650 | 19.200 | 19.200 | 19.200 | 5,161,411 |
| 2024-03-27 | 18.800 | 19.950 | 18.800 | 19.350 | 19.350 | 18,325,433 |
| 2024-03-26 | 19.200 | 19.350 | 18.650 | 18.700 | 18.700 | 6,496,669 |
| 2024-03-25 | 19.000 | 19.300 | 19.000 | 19.200 | 19.200 | 4,364,265 |
| 2024-03-22 | 19.350 | 19.350 | 18.900 | 19.000 | 19.000 | 9,982,825 |
| 2024-03-21 | 20.200 | 21.200 | 19.000 | 19.400 | 19.400 | 51,149,070 |
| 2024-03-20 | 18.600 | 20.400 | 18.550 | 20.400 | 20.400 | 33,261,729 |
| 2024-03-19 | 18.900 | 19.050 | 18.500 | 18.550 | 18.550 | 4,621,455 |
| 2024-03-18 | 18.200 | 18.800 | 18.150 | 18.800 | 18.800 | 4,433,470 |
| 2024-03-15 | 18.200 | 18.400 | 18.050 | 18.200 | 18.200 | 3,798,392 |
| 2024-03-14 | 18.500 | 18.650 | 18.200 | 18.250 | 18.250 | 3,993,805 |
| 2024-03-13 | 19.100 | 19.200 | 18.350 | 18.500 | 18.500 | 6,825,088 |
| 2024-03-12 | 18.900 | 19.350 | 18.900 | 19.050 | 19.050 | 4,504,636 |
| 2024-03-11 | 18.600 | 19.150 | 18.600 | 18.850 | 18.850 | 5,150,393 |
| 2024-03-08 | 19.250 | 19.450 | 18.250 | 18.500 | 18.500 | 10,467,994 |
| 2024-03-07 | 20.000 | 20.050 | 19.050 | 19.050 | 19.050 | 12,554,575 |
| 2024-03-06 | 19.950 | 20.250 | 19.650 | 19.900 | 19.900 | 12,694,031 |
| 2024-03-05 | 20.100 | 20.300 | 19.500 | 19.850 | 19.850 | 11,639,428 |
| 2024-03-04 | 20.400 | 20.750 | 20.050 | 20.150 | 20.150 | 10,022,186 |
| 2024-03-01 | 20.600 | 20.600 | 20.000 | 20.050 | 20.050 | 9,950,290 |
| 2024-02-29 | 20.400 | 21.100 | 20.000 | 20.450 | 20.450 | 17,047,352 |
| 2024-02-27 | 21.100 | 21.700 | 20.100 | 20.500 | 20.500 | 27,237,348 |
| 2024-02-26 | 21.350 | 22.100 | 20.300 | 21.100 | 21.100 | 50,753,233 |
| 2024-02-23 | 19.800 | 21.000 | 19.650 | 20.550 | 20.550 | 41,384,988 |
| 2024-02-22 | 19.450 | 19.650 | 19.200 | 19.300 | 19.300 | 12,689,037 |
| 2024-02-21 | 18.750 | 19.350 | 18.550 | 19.150 | 19.150 | 13,005,496 |
| 2024-02-20 | 19.400 | 21.000 | 18.800 | 18.800 | 18.800 | 62,099,470 |
| 2024-02-19 | 19.400 | 19.750 | 19.100 | 19.100 | 19.100 | 24,508,535 |
| 2024-02-16 | 18.300 | 19.400 | 18.100 | 18.800 | 18.800 | 25,405,279 |
| 2024-02-15 | 17.250 | 18.400 | 17.250 | 18.150 | 18.150 | 15,948,357 |
| 2024-02-05 | 17.150 | 17.200 | 16.900 | 16.900 | 16.900 | 3,704,692 |
| 2024-02-02 | 17.250 | 17.300 | 17.050 | 17.150 | 17.150 | 2,366,669 |
| 2024-02-01 | 17.150 | 17.400 | 17.000 | 17.100 | 17.100 | 3,164,490 |
| 2024-01-31 | 17.150 | 17.350 | 17.050 | 17.100 | 17.100 | 4,721,803 |
| 2024-01-30 | 17.600 | 17.650 | 17.300 | 17.350 | 17.350 | 3,172,401 |
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.