Shuttle Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	12.450	12.750	12.350	12.450	12.288	3,744,473
2023-02-07	12.350	12.450	12.300	12.350	12.189	763,321
2023-02-06	12.400	12.450	12.300	12.300	12.140	934,169
2023-02-03	12.500	12.500	12.250	12.400	12.238	1,354,904
2023-02-02	12.100	12.450	12.100	12.400	12.238	2,052,587
2023-02-01	11.900	12.150	11.900	12.050	11.893	1,272,069
2023-01-31	11.850	12.050	11.700	12.050	11.893	1,028,146
2023-01-30	11.700	11.850	11.650	11.850	11.696	980,008
2023-01-17	11.800	11.800	11.550	11.550	11.400	791,659
2023-01-16	11.750	11.750	11.600	11.600	11.449	751,459
2023-01-13	11.950	12.000	11.700	11.750	11.597	1,211,387
2023-01-12	12.100	12.350	11.900	11.950	11.794	2,789,418
2023-01-11	11.700	11.900	11.700	11.800	11.646	787,213
2023-01-10	11.800	11.850	11.700	11.700	11.548	390,763
2023-01-09	11.900	11.900	11.800	11.800	11.646	338,692
2023-01-06	11.750	11.850	11.700	11.750	11.597	337,466
2023-01-05	11.900	11.900	11.700	11.750	11.597	521,543
2023-01-04	11.750	11.900	11.750	11.800	11.646	474,440
2023-01-03	11.550	11.750	11.500	11.750	11.597	570,452
2022-12-30	11.700	11.750	11.500	11.550	11.400	424,620
2022-12-29	11.450	11.650	11.350	11.600	11.449	713,488
2022-12-28	11.850	11.850	11.550	11.550	11.400	786,552
2022-12-27	11.900	11.900	11.750	11.850	11.696	314,707
2022-12-26	11.900	11.900	11.750	11.750	11.597	519,081
2022-12-23	11.700	11.850	11.550	11.800	11.646	459,015
2022-12-22	11.850	11.950	11.750	11.750	11.597	445,563
2022-12-21	11.750	11.850	11.500	11.700	11.548	1,298,618
2022-12-20	12.100	12.150	11.700	11.700	11.548	1,757,451
2022-12-19	12.200	12.300	12.000	12.050	11.893	1,679,083
2022-12-16	12.500	12.500	12.250	12.300	12.140	1,945,222
2022-12-15	12.600	12.750	12.600	12.650	12.485	762,647
2022-12-14	12.600	12.750	12.500	12.600	12.436	1,202,397
2022-12-13	12.650	12.800	12.500	12.500	12.337	1,029,226
2022-12-12	12.600	12.650	12.500	12.500	12.337	723,706
2022-12-09	12.850	12.900	12.600	12.650	12.485	880,114
2022-12-08	12.650	12.850	12.550	12.800	12.633	955,133
2022-12-07	12.750	12.800	12.500	12.600	12.436	2,135,007
2022-12-06	13.150	13.400	12.700	12.750	12.584	5,050,618
2022-12-05	13.550	13.550	13.200	13.250	13.077	2,348,254
2022-12-02	13.250	13.500	13.200	13.450	13.275	2,698,660
2022-12-01	13.300	13.400	13.100	13.150	12.979	4,126,250
2022-11-30	12.950	13.150	12.900	13.100	12.929	2,156,563
2022-11-29	12.900	13.000	12.750	12.850	12.683	1,694,615
2022-11-28	12.600	13.050	12.500	12.900	12.732	2,745,007
2022-11-25	12.750	12.850	12.600	12.600	12.436	1,475,534
2022-11-24	12.650	12.800	12.650	12.650	12.485	1,108,751
2022-11-23	12.600	12.750	12.550	12.650	12.485	1,103,847
2022-11-22	12.750	12.750	12.450	12.500	12.337	1,077,139
2022-11-21	12.900	12.900	12.600	12.650	12.485	1,966,447
2022-11-18	12.950	13.100	12.750	12.800	12.633	1,841,913
2022-11-17	12.850	13.000	12.800	12.850	12.683	2,314,126
2022-11-16	12.900	12.950	12.600	12.800	12.633	1,671,834
2022-11-15	12.950	12.950	12.750	12.800	12.633	2,349,001
2022-11-14	12.800	13.000	12.700	12.950	12.781	2,516,769
2022-11-11	13.050	13.200	12.650	12.650	12.485	3,305,863
2022-11-10	12.800	12.900	12.600	12.800	12.633	2,355,150
2022-11-09	13.200	13.250	12.800	12.850	12.683	3,208,258
2022-11-08	12.550	13.300	12.550	13.000	12.831	8,864,659
2022-11-07	12.050	12.550	12.050	12.400	12.238	14,836,287
2022-11-04	11.800	12.150	11.750	12.100	11.942	3,450,426

← NewerPage 16 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.