Shuttle Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	15.500	15.700	15.150	15.200	15.200	5,697,704
2023-08-07	15.050	15.450	14.900	15.250	15.250	4,963,343
2023-08-04	15.050	15.350	14.850	15.150	15.150	4,148,622
2023-08-02	15.500	15.600	14.800	15.050	15.050	9,621,694
2023-08-01	15.800	16.000	15.400	15.500	15.500	8,449,199
2023-07-31	16.150	16.600	15.650	15.650	15.650	17,799,061
2023-07-28	16.750	16.800	15.950	16.100	16.100	20,712,973
2023-07-27	17.700	18.100	16.950	16.950	16.950	38,288,814
2023-07-26	18.300	18.300	15.950	17.100	17.100	76,635,273
2023-07-25	15.250	16.650	15.250	16.650	16.650	25,835,296
2023-07-24	15.450	15.850	15.150	15.350	15.150	19,124,673
2023-07-21	15.700	16.400	14.950	15.000	14.805	27,714,090
2023-07-20	15.350	16.350	14.950	16.150	15.940	51,569,787
2023-07-19	13.900	15.250	13.900	15.250	15.051	32,413,830
2023-07-18	13.850	14.800	13.650	13.900	13.719	10,485,449
2023-07-17	13.650	13.800	13.300	13.650	13.472	3,109,579
2023-07-14	13.700	13.800	13.500	13.650	13.472	2,932,776
2023-07-13	13.400	13.900	13.350	13.700	13.522	6,161,214
2023-07-12	13.600	13.600	13.150	13.250	13.077	3,332,618
2023-07-11	13.750	13.750	13.350	13.450	13.275	2,977,295
2023-07-10	14.150	14.150	13.450	13.550	13.374	8,087,342
2023-07-07	14.800	14.800	14.200	14.300	14.114	6,227,916
2023-07-06	14.900	15.000	14.600	14.750	14.558	4,423,727
2023-07-05	14.750	15.050	14.700	14.800	14.607	6,049,332
2023-07-04	14.750	14.800	14.350	14.600	14.410	6,465,500
2023-07-03	14.900	15.050	14.700	14.700	14.509	7,684,355
2023-06-30	14.900	14.950	14.650	14.700	14.509	3,462,001
2023-06-29	14.850	15.050	14.500	14.750	14.558	5,983,787
2023-06-28	14.850	15.200	14.600	14.750	14.558	14,287,100
2023-06-27	14.600	14.950	14.300	14.850	14.657	13,039,193
2023-06-26	15.300	15.350	14.300	14.450	14.262	18,135,727
2023-06-21	15.200	15.400	14.550	15.200	15.002	23,777,710
2023-06-20	14.900	15.350	14.800	15.050	14.854	27,103,079
2023-06-19	14.550	15.150	14.450	14.550	14.360	18,084,712
2023-06-16	13.700	14.650	13.600	14.250	14.064	18,461,690
2023-06-15	13.800	13.800	13.400	13.550	13.374	8,248,134
2023-06-14	12.850	14.000	12.850	13.900	13.719	17,933,008
2023-06-13	12.800	12.900	12.750	12.850	12.683	1,075,630
2023-06-12	12.900	13.050	12.750	12.750	12.584	1,676,923
2023-06-09	12.700	12.800	12.600	12.700	12.535	816,888
2023-06-08	12.850	12.850	12.600	12.600	12.436	902,783
2023-06-07	12.850	12.950	12.750	12.850	12.683	1,463,332
2023-06-06	12.900	12.900	12.650	12.750	12.584	1,084,881
2023-06-05	12.850	13.000	12.750	12.850	12.683	1,537,991
2023-06-02	12.700	12.800	12.650	12.800	12.633	1,509,362
2023-06-01	12.700	12.700	12.550	12.700	12.535	907,338
2023-05-31	12.600	12.800	12.600	12.650	12.485	807,956
2023-05-30	12.700	12.750	12.500	12.500	12.337	907,255
2023-05-29	12.350	12.750	12.350	12.600	12.436	2,012,525
2023-05-26	12.500	12.500	12.200	12.250	12.090	931,311
2023-05-25	12.650	12.650	12.450	12.450	12.288	751,603
2023-05-24	12.400	12.600	12.300	12.550	12.387	1,359,017
2023-05-23	12.200	12.450	12.150	12.400	12.238	1,511,205
2023-05-22	12.100	12.200	12.100	12.150	11.992	430,762
2023-05-19	12.200	12.200	12.050	12.150	11.992	902,999
2023-05-18	12.200	12.250	12.050	12.100	11.942	621,561
2023-05-17	11.950	12.200	11.950	12.100	11.942	813,888
2023-05-16	11.950	12.050	11.900	11.950	11.794	535,640
2023-05-15	12.000	12.000	11.800	11.850	11.696	871,783
2023-05-12	11.950	12.100	11.800	12.050	11.893	873,484

← NewerPage 14 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.