Shuttle Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	17.400	17.550	17.200	17.500	17.500	3,112,552
2024-01-26	17.500	17.800	17.350	17.450	17.450	3,495,889
2024-01-25	17.950	17.950	17.450	17.550	17.550	4,682,270
2024-01-24	17.950	18.050	17.650	17.800	17.800	4,302,836
2024-01-23	17.900	18.100	17.700	17.900	17.900	5,344,163
2024-01-22	17.400	18.100	17.400	17.800	17.800	9,320,988
2024-01-19	17.500	17.800	17.250	17.300	17.300	6,857,345
2024-01-18	17.350	18.150	17.350	17.400	17.400	8,861,014
2024-01-17	17.850	18.250	17.350	17.450	17.450	10,766,148
2024-01-16	18.350	18.800	17.850	17.850	17.850	33,087,712
2024-01-15	17.400	18.500	17.150	17.950	17.950	8,342,490
2024-01-12	17.750	17.750	17.050	17.150	17.150	5,573,761
2024-01-11	17.500	17.800	17.450	17.550	17.550	3,570,117
2024-01-10	17.250	17.700	17.250	17.500	17.500	4,586,739
2024-01-09	18.050	18.050	17.250	17.350	17.350	6,506,677
2024-01-08	18.150	18.300	17.800	17.800	17.800	4,514,891
2024-01-05	17.800	18.200	17.750	17.850	17.850	4,496,591
2024-01-04	18.300	18.350	17.700	17.750	17.750	9,072,643
2024-01-03	18.050	18.700	17.850	18.200	18.200	16,164,664
2024-01-02	18.150	18.350	18.000	18.050	18.050	5,844,854
2023-12-29	18.500	18.600	18.100	18.150	18.150	11,616,126
2023-12-28	19.250	19.300	18.250	18.300	18.300	29,459,209
2023-12-27	19.350	19.950	18.750	19.050	19.050	90,748,370
2023-12-26	17.500	19.400	17.500	19.150	19.150	74,987,425
2023-12-25	16.750	17.850	16.700	17.650	17.650	19,527,347
2023-12-22	16.600	16.700	16.450	16.550	16.550	2,128,805
2023-12-21	16.500	16.750	16.450	16.500	16.500	1,939,500
2023-12-20	16.500	16.800	16.500	16.700	16.700	3,463,243
2023-12-19	16.750	16.800	16.350	16.450	16.450	3,972,218
2023-12-18	16.950	17.100	16.800	16.800	16.800	2,606,919
2023-12-15	17.200	17.300	16.900	16.900	16.900	4,288,298
2023-12-14	17.800	17.900	17.100	17.100	17.100	9,229,676
2023-12-13	17.850	18.000	17.600	17.650	17.650	6,456,571
2023-12-12	17.900	17.900	17.550	17.600	17.600	4,324,450
2023-12-11	18.000	18.050	17.600	17.600	17.600	7,046,711
2023-12-08	17.700	18.100	17.350	17.800	17.800	20,827,734
2023-12-07	17.050	17.450	16.700	17.150	17.150	8,240,700
2023-12-06	17.000	17.150	16.900	16.900	16.900	4,112,764
2023-12-05	17.100	17.250	16.900	16.900	16.900	5,489,958
2023-12-04	17.950	17.950	17.100	17.200	17.200	13,371,167
2023-12-01	17.550	18.350	17.400	17.950	17.950	31,956,098
2023-11-30	17.900	17.950	17.400	17.450	17.450	7,316,666
2023-11-29	17.400	17.800	17.300	17.600	17.600	9,753,977
2023-11-28	17.350	17.700	17.050	17.250	17.250	14,235,335
2023-11-27	17.500	18.000	17.300	17.300	17.300	15,603,095
2023-11-24	17.750	17.750	17.000	17.500	17.500	14,859,852
2023-11-23	17.950	18.050	17.400	17.500	17.500	19,421,236
2023-11-22	18.200	18.800	17.600	17.900	17.900	51,494,853
2023-11-21	17.300	18.550	17.200	18.050	18.050	62,976,217
2023-11-20	16.150	17.300	16.150	16.900	16.900	21,567,425
2023-11-17	15.450	16.850	15.450	16.550	16.550	22,729,108
2023-11-16	15.400	15.550	15.200	15.450	15.450	1,897,403
2023-11-15	15.500	15.500	15.250	15.250	15.250	1,902,185
2023-11-14	15.200	15.450	15.200	15.200	15.200	2,163,691
2023-11-13	15.300	15.400	15.100	15.200	15.200	2,466,060
2023-11-10	15.600	15.650	15.200	15.200	15.200	3,699,742
2023-11-09	16.000	16.000	15.650	15.650	15.650	3,518,247
2023-11-08	16.500	16.600	16.000	16.000	16.000	4,319,531
2023-11-07	16.350	16.600	16.150	16.350	16.350	4,447,821
2023-11-06	16.050	16.300	15.900	16.150	16.150	4,240,436

← NewerPage 12 of 21 · 1,216 trading daysOlder →

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.