Shuttle Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	16.050	16.100	15.750	15.900	15.900	2,687,777
2023-11-02	15.950	16.100	15.700	15.800	15.800	3,721,171
2023-11-01	16.250	16.500	15.550	15.550	15.550	7,431,227
2023-10-31	16.800	16.850	16.200	16.250	16.250	6,221,344
2023-10-30	16.200	17.050	16.000	16.500	16.500	10,959,981
2023-10-27	16.200	16.500	16.050	16.150	16.150	7,312,117
2023-10-26	16.900	17.150	16.250	16.250	16.250	18,038,623
2023-10-25	17.150	17.650	16.450	16.650	16.650	35,645,977
2023-10-24	15.650	16.750	15.500	16.750	16.750	27,105,761
2023-10-23	14.800	15.400	14.750	15.250	15.250	3,361,195
2023-10-20	15.000	15.000	14.500	14.750	14.750	2,831,911
2023-10-19	14.900	15.100	14.750	14.900	14.900	2,455,638
2023-10-18	15.350	15.350	14.900	14.900	14.900	3,775,249
2023-10-17	15.600	15.650	15.300	15.350	15.350	2,104,810
2023-10-16	15.850	15.850	15.250	15.400	15.400	3,781,070
2023-10-13	16.200	16.350	15.650	15.750	15.750	5,776,527
2023-10-12	16.100	16.600	16.100	16.200	16.200	4,433,340
2023-10-11	16.750	16.900	15.900	16.000	16.000	8,278,137
2023-10-06	16.500	16.700	16.250	16.650	16.650	6,188,275
2023-10-05	16.600	16.800	16.300	16.350	16.350	7,038,149
2023-10-04	16.000	16.650	15.850	16.450	16.450	7,576,964
2023-10-03	16.700	16.800	16.200	16.250	16.250	7,499,159
2023-10-02	16.500	16.900	16.250	16.650	16.650	16,389,660
2023-09-28	16.100	16.400	16.000	16.250	16.250	9,130,657
2023-09-27	15.750	16.200	15.600	15.900	15.900	5,872,417
2023-09-26	16.100	16.350	15.800	15.800	15.800	6,239,484
2023-09-25	16.250	16.250	15.900	16.100	16.100	4,754,724
2023-09-22	15.550	16.050	15.500	16.050	16.050	6,093,154
2023-09-21	15.750	15.850	15.500	15.600	15.600	4,152,082
2023-09-20	15.950	16.200	15.550	15.750	15.750	9,471,377
2023-09-19	16.000	16.250	15.700	16.000	16.000	6,979,605
2023-09-18	16.050	16.350	15.850	15.850	15.850	7,847,503
2023-09-15	15.850	16.650	15.750	16.250	16.250	22,105,762
2023-09-14	15.700	16.150	15.550	15.700	15.700	11,389,765
2023-09-13	15.450	16.000	15.300	15.650	15.650	14,000,206
2023-09-12	15.800	16.500	15.250	15.600	15.600	24,987,270
2023-09-11	15.400	16.500	15.300	16.050	16.050	53,883,004
2023-09-08	14.200	15.150	14.200	15.150	15.150	22,644,946
2023-09-07	14.050	14.150	13.750	13.800	13.800	1,629,623
2023-09-06	14.100	14.250	13.950	14.050	14.050	2,161,858
2023-09-05	13.800	14.150	13.800	14.100	14.100	2,237,656
2023-09-04	13.900	13.950	13.600	13.850	13.850	3,220,910
2023-09-01	13.950	14.150	13.900	13.950	13.950	1,319,629
2023-08-31	14.150	14.150	13.800	14.000	14.000	2,593,173
2023-08-30	14.250	14.350	14.100	14.200	14.200	1,439,444
2023-08-29	14.250	14.350	13.950	14.150	14.150	2,569,430
2023-08-28	14.950	14.950	14.150	14.200	14.200	3,926,916
2023-08-25	14.750	15.050	14.650	14.800	14.800	1,933,246
2023-08-24	14.850	15.250	14.800	14.900	14.900	3,649,068
2023-08-23	14.700	14.900	14.650	14.700	14.700	2,188,909
2023-08-22	14.900	15.000	14.600	14.650	14.650	2,576,737
2023-08-21	14.750	15.150	14.700	14.950	14.950	2,782,919
2023-08-18	14.850	15.100	14.550	14.550	14.550	3,100,136
2023-08-17	14.400	15.000	14.200	14.950	14.950	3,783,525
2023-08-16	14.500	14.550	14.150	14.450	14.450	2,660,286
2023-08-15	14.450	14.600	14.400	14.500	14.500	2,131,085
2023-08-14	14.550	14.550	14.050	14.200	14.200	3,865,154
2023-08-11	14.850	15.150	14.400	14.500	14.500	5,754,475
2023-08-10	14.950	15.350	14.800	14.800	14.800	6,711,038
2023-08-09	15.200	15.250	14.800	14.900	14.900	4,372,771

← NewerPage 13 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.