Shuttle Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	12.250	12.250	11.850	11.950	11.794	2,179,251
2023-05-10	12.350	12.400	12.200	12.250	12.090	861,660
2023-05-09	12.700	12.750	12.350	12.350	12.189	1,051,564
2023-05-08	12.850	12.850	12.700	12.700	12.535	536,664
2023-05-05	12.800	12.850	12.650	12.750	12.584	689,742
2023-05-04	12.800	12.850	12.700	12.800	12.633	545,604
2023-05-03	12.750	12.900	12.650	12.700	12.535	750,268
2023-05-02	12.750	12.950	12.700	12.850	12.683	1,020,401
2023-04-28	12.500	12.900	12.500	12.650	12.485	1,606,768
2023-04-27	12.400	12.500	12.250	12.350	12.189	559,123
2023-04-26	12.350	12.450	12.250	12.400	12.238	830,195
2023-04-25	12.800	12.800	12.300	12.300	12.140	1,503,458
2023-04-24	12.600	12.750	12.550	12.650	12.485	802,991
2023-04-21	12.950	13.150	12.500	12.600	12.436	2,095,730
2023-04-20	13.350	13.400	12.850	12.850	12.683	3,519,171
2023-04-19	13.150	13.600	13.100	13.250	13.077	4,987,362
2023-04-18	13.100	13.250	13.000	13.000	12.831	2,906,109
2023-04-17	12.850	13.050	12.800	13.000	12.831	2,166,478
2023-04-14	12.900	13.050	12.750	12.800	12.633	1,602,863
2023-04-13	12.800	13.000	12.650	12.850	12.683	3,260,317
2023-04-12	12.600	12.850	12.600	12.750	12.584	2,267,592
2023-04-11	12.250	12.500	12.250	12.500	12.337	924,902
2023-04-10	12.250	12.300	12.150	12.250	12.090	531,949
2023-04-07	12.300	12.350	12.150	12.150	11.992	749,583
2023-04-06	12.350	12.350	12.150	12.250	12.090	512,051
2023-03-31	12.250	12.350	12.250	12.250	12.090	588,168
2023-03-30	12.300	12.350	12.000	12.200	12.041	921,848
2023-03-29	12.350	12.450	12.200	12.250	12.090	870,466
2023-03-28	12.600	12.600	12.300	12.350	12.189	1,109,445
2023-03-27	12.500	12.650	12.450	12.450	12.288	1,347,130
2023-03-24	12.450	12.600	12.350	12.400	12.238	1,104,437
2023-03-23	12.300	12.450	12.300	12.350	12.189	896,044
2023-03-22	12.450	12.450	12.300	12.350	12.189	914,021
2023-03-21	12.300	12.350	12.150	12.300	12.140	878,704
2023-03-20	12.200	12.200	11.900	12.150	11.992	953,942
2023-03-17	12.050	12.150	12.000	12.100	11.942	689,677
2023-03-16	12.150	12.250	11.850	11.950	11.794	1,765,392
2023-03-15	12.450	12.450	12.250	12.250	12.090	911,767
2023-03-14	12.300	12.400	12.250	12.300	12.140	720,768
2023-03-13	12.400	12.450	12.150	12.300	12.140	1,695,622
2023-03-10	12.750	12.750	12.500	12.600	12.436	1,889,296
2023-03-09	13.200	13.200	12.800	12.850	12.683	1,914,336
2023-03-08	13.000	13.100	12.800	13.050	12.880	2,687,877
2023-03-07	13.000	13.350	13.000	13.150	12.979	11,450,652
2023-03-06	12.750	12.950	12.700	12.900	12.732	2,578,649
2023-03-03	12.550	12.700	12.550	12.650	12.485	1,099,607
2023-03-02	12.600	12.600	12.400	12.450	12.288	1,034,085
2023-03-01	12.600	12.650	12.450	12.500	12.337	936,059
2023-02-24	12.800	12.850	12.600	12.600	12.436	1,104,409
2023-02-23	12.750	12.850	12.650	12.750	12.584	1,427,551
2023-02-22	12.800	12.800	12.550	12.700	12.535	1,462,103
2023-02-21	12.900	13.000	12.800	12.850	12.683	1,132,567
2023-02-20	12.850	12.950	12.600	12.800	12.633	2,452,254
2023-02-17	12.750	12.850	12.650	12.800	12.633	899,548
2023-02-16	12.600	12.850	12.550	12.750	12.584	1,449,291
2023-02-15	12.800	12.850	12.500	12.550	12.387	2,241,754
2023-02-14	13.000	13.150	12.800	12.800	12.633	6,336,429
2023-02-13	12.750	13.100	12.600	12.900	12.732	6,890,542
2023-02-10	12.500	12.900	12.500	12.700	12.535	4,989,398
2023-02-09	12.450	12.550	12.250	12.250	12.090	1,549,418

← NewerPage 15 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.