Shuttle Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	11.650	11.900	11.550	11.850	11.696	895,635
2022-11-02	11.700	11.850	11.650	11.750	11.597	1,103,019
2022-11-01	11.450	11.750	11.400	11.650	11.498	1,602,895
2022-10-31	11.250	11.450	11.200	11.350	11.202	1,238,593
2022-10-28	11.350	11.500	11.150	11.200	11.054	1,078,911
2022-10-27	11.200	11.500	11.200	11.500	11.350	976,804
2022-10-26	11.400	11.400	11.100	11.200	11.054	1,164,162
2022-10-25	11.450	11.500	11.300	11.300	11.153	1,093,936
2022-10-24	11.500	11.650	11.400	11.400	11.252	1,009,379
2022-10-21	11.600	11.600	11.300	11.300	11.153	1,169,963
2022-10-20	11.750	11.750	11.350	11.550	11.400	1,796,063
2022-10-19	11.950	12.150	11.750	11.800	11.646	1,260,826
2022-10-18	12.000	12.100	11.750	11.950	11.794	1,157,451
2022-10-17	11.650	11.900	11.400	11.900	11.745	1,977,620
2022-10-14	11.850	12.050	11.750	11.900	11.745	1,573,167
2022-10-13	12.450	12.450	11.500	11.550	11.400	3,363,319
2022-10-12	12.400	12.500	12.200	12.300	12.140	1,799,545
2022-10-11	12.600	12.650	12.300	12.400	12.238	2,565,288
2022-10-07	12.600	13.100	12.500	12.950	12.781	16,457,549
2022-10-06	12.650	12.650	12.500	12.650	12.485	1,051,542
2022-10-05	12.900	13.050	12.500	12.550	12.387	2,646,683
2022-10-04	12.800	13.100	12.650	12.750	12.584	4,502,474
2022-10-03	12.400	12.700	12.350	12.500	12.337	1,398,746
2022-09-30	12.150	12.550	11.900	12.450	12.288	2,214,753
2022-09-29	12.450	12.550	12.300	12.400	12.238	2,326,195
2022-09-28	12.900	12.900	12.100	12.100	11.942	4,759,535
2022-09-27	12.700	12.900	12.500	12.900	12.732	2,588,682
2022-09-26	13.200	13.200	12.600	12.650	12.485	4,302,973
2022-09-23	13.900	14.050	13.350	13.400	13.225	4,271,205
2022-09-22	13.600	14.200	13.350	13.950	13.768	4,994,008
2022-09-21	14.100	14.150	13.750	13.800	13.620	1,811,538
2022-09-20	14.000	14.200	13.900	14.100	13.916	2,123,857
2022-09-19	13.950	14.050	13.700	13.800	13.620	2,342,199
2022-09-16	14.300	14.400	13.900	13.900	13.719	4,183,779
2022-09-15	14.550	14.750	14.200	14.300	14.114	4,669,573
2022-09-14	14.000	14.400	14.000	14.300	14.114	2,839,307
2022-09-13	14.800	14.850	14.350	14.450	14.262	4,076,762
2022-09-12	14.850	14.850	14.500	14.550	14.360	6,384,667
2022-09-08	14.850	15.200	14.650	15.000	14.805	5,679,537
2022-09-07	14.600	14.850	14.350	14.800	14.607	7,162,670
2022-09-06	15.500	15.650	14.600	14.600	14.410	10,570,072
2022-09-05	16.050	16.100	15.200	15.300	15.101	10,243,886
2022-09-02	15.850	16.650	15.800	15.850	15.644	37,297,024
2022-09-01	15.900	16.350	15.500	15.500	15.298	17,038,127
2022-08-31	16.100	16.100	15.650	15.900	15.693	20,138,874
2022-08-30	14.800	16.100	14.700	16.100	15.890	26,958,145
2022-08-29	14.750	14.900	14.350	14.650	14.459	10,215,617
2022-08-26	15.750	16.150	15.300	15.400	15.199	17,940,711
2022-08-25	16.400	16.750	15.600	15.700	15.495	58,727,506
2022-08-24	14.800	15.950	14.700	15.950	15.742	28,965,920
2022-08-23	14.500	14.750	14.300	14.500	14.311	5,519,558
2022-08-22	14.400	14.850	14.150	14.550	14.360	11,032,590
2022-08-19	14.400	14.500	14.250	14.400	14.212	3,593,025
2022-08-18	14.300	14.500	14.250	14.300	14.114	3,025,897
2022-08-17	14.600	14.750	14.300	14.400	14.212	8,123,881
2022-08-16	13.950	14.650	13.900	14.450	14.262	13,680,527
2022-08-15	13.850	14.150	13.650	13.950	13.768	3,807,417
2022-08-12	13.800	13.850	13.700	13.750	13.571	1,799,317
2022-08-11	14.250	14.300	13.750	13.850	13.670	5,566,572
2022-08-10	14.200	14.500	14.150	14.200	14.015	5,750,465

← NewerPage 17 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.