Shuttle Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	13.950	14.200	13.950	14.050	13.867	3,145,197
2022-08-08	13.850	14.300	13.700	14.050	13.867	6,604,641
2022-08-05	13.450	14.000	13.450	13.700	13.522	5,171,741
2022-08-04	13.450	13.450	12.900	13.200	13.028	3,099,958
2022-08-03	13.500	13.700	13.200	13.350	13.176	4,354,682
2022-08-02	13.550	13.650	13.250	13.500	13.324	3,554,927
2022-08-01	13.650	13.800	13.550	13.650	13.472	2,485,359
2022-07-29	14.000	14.000	13.500	13.650	13.472	6,891,605
2022-07-28	13.600	14.150	13.500	13.900	13.719	14,222,680
2022-07-27	13.250	13.600	13.200	13.450	13.275	3,644,304
2022-07-26	13.300	13.550	13.100	13.250	13.077	3,628,723
2022-07-25	13.300	13.350	13.050	13.300	13.127	1,750,626
2022-07-22	13.150	13.400	13.050	13.300	13.127	4,079,869
2022-07-21	12.800	13.150	12.750	13.050	12.880	4,267,102
2022-07-20	12.900	12.900	12.650	12.700	12.535	1,820,833
2022-07-19	12.750	13.000	12.700	12.750	12.584	3,531,122
2022-07-18	12.750	12.850	12.550	12.750	12.584	2,550,241
2022-07-15	12.700	12.950	12.450	12.650	12.485	7,383,047
2022-07-14	12.450	12.650	12.300	12.600	12.436	3,354,675
2022-07-13	12.300	12.800	12.250	12.500	12.337	15,012,211
2022-07-12	12.450	12.450	11.950	12.050	11.893	1,989,736
2022-07-11	12.900	12.900	12.500	12.550	12.387	1,260,858
2022-07-08	12.650	12.800	12.450	12.700	12.535	2,401,020
2022-07-07	12.200	12.500	12.000	12.400	12.238	2,083,374
2022-07-06	12.350	12.500	11.950	12.000	11.844	2,081,430
2022-07-05	12.100	12.500	11.800	12.350	12.189	2,998,738
2022-07-04	11.950	12.200	11.800	11.800	11.646	1,634,523
2022-07-01	12.450	12.550	11.850	11.850	11.696	2,873,843
2022-06-30	13.100	13.150	12.350	12.400	12.238	2,849,295
2022-06-29	12.800	13.300	12.700	12.950	12.781	10,792,917
2022-06-28	13.100	13.250	12.850	12.850	12.683	5,375,642
2022-06-27	12.750	13.150	12.650	13.000	12.831	3,691,724
2022-06-24	12.500	12.800	12.400	12.500	12.337	2,044,828
2022-06-23	12.450	12.700	12.150	12.500	12.337	4,103,340
2022-06-22	12.700	12.750	12.200	12.200	12.041	3,214,141
2022-06-21	12.200	12.650	12.150	12.600	12.436	2,414,731
2022-06-20	12.450	12.650	12.000	12.000	11.844	3,759,298
2022-06-17	12.550	12.700	12.400	12.450	12.288	2,493,434
2022-06-16	13.100	13.350	12.750	12.750	12.584	5,072,269
2022-06-15	13.000	13.200	12.850	12.950	12.781	2,347,375
2022-06-14	13.150	13.300	12.700	13.000	12.831	5,013,488
2022-06-13	13.300	13.850	13.200	13.300	13.127	6,302,848
2022-06-10	13.950	14.050	13.700	13.750	13.571	3,894,938
2022-06-09	13.900	14.300	13.800	14.150	13.966	7,782,218
2022-06-08	14.050	14.400	13.950	13.950	13.768	8,854,391
2022-06-07	13.700	14.350	13.600	14.000	13.818	21,307,297
2022-06-06	13.700	13.850	13.550	13.650	13.472	2,912,504
2022-06-02	13.700	13.900	13.500	13.550	13.374	3,354,258
2022-06-01	13.600	13.750	13.500	13.600	13.423	2,025,082
2022-05-31	13.700	13.900	13.600	13.650	13.472	3,792,009
2022-05-30	13.850	13.950	13.650	13.700	13.522	5,134,841
2022-05-27	14.050	14.050	13.500	13.600	13.423	5,369,541
2022-05-26	13.750	14.200	13.600	13.800	13.620	16,152,523
2022-05-25	13.700	14.200	13.650	13.700	13.522	19,275,359
2022-05-24	14.200	14.800	13.400	13.500	13.324	45,219,030
2022-05-23	13.050	14.150	13.000	14.150	13.966	17,754,649
2022-05-20	13.350	13.550	12.900	12.900	12.732	8,747,153
2022-05-19	12.700	13.250	12.600	13.250	13.077	12,274,841
2022-05-18	12.100	13.250	12.100	13.250	13.077	27,033,510
2022-05-17	12.000	12.200	11.900	12.050	11.893	1,882,625

← NewerPage 18 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.