Shuttle Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	12.000	12.200	11.900	12.050	11.893	1,882,625
2022-05-16	12.150	12.450	12.000	12.050	11.893	6,264,924
2022-05-13	12.000	12.150	11.800	12.000	11.844	1,492,924
2022-05-12	12.000	12.400	11.850	11.850	11.696	4,096,322
2022-05-11	12.200	12.250	11.950	12.100	11.942	1,626,725
2022-05-10	11.700	12.150	11.550	12.100	11.942	1,713,997
2022-05-09	12.050	12.100	11.650	11.700	11.548	2,520,585
2022-05-06	12.050	12.250	12.000	12.100	11.942	1,034,414
2022-05-05	12.400	12.550	12.300	12.350	12.189	1,355,543
2022-05-04	12.200	12.400	12.200	12.200	12.041	982,499
2022-05-03	12.200	12.400	12.150	12.150	11.992	1,216,107
2022-04-29	12.500	12.650	12.300	12.300	12.140	1,705,555
2022-04-28	12.500	12.500	12.200	12.350	12.189	1,652,211
2022-04-27	12.350	12.450	12.150	12.300	12.140	2,403,223
2022-04-26	13.050	13.200	12.750	12.800	12.633	2,167,786
2022-04-25	13.200	13.300	12.950	12.950	12.781	3,102,462
2022-04-22	13.800	13.850	13.500	13.550	13.374	3,554,228
2022-04-21	13.900	14.200	13.800	13.850	13.670	4,390,833
2022-04-20	14.150	14.300	13.800	13.900	13.719	4,958,813
2022-04-19	14.450	14.500	14.100	14.150	13.966	5,513,665
2022-04-18	13.900	15.150	13.500	14.550	14.360	19,279,945
2022-04-15	13.350	14.250	13.000	13.900	13.719	7,845,122
2022-04-14	13.600	13.650	13.300	13.350	13.176	2,044,503
2022-04-13	13.150	13.500	13.150	13.500	13.324	2,016,468
2022-04-12	13.150	13.650	13.050	13.100	12.929	3,184,353
2022-04-11	13.750	13.750	13.000	13.100	12.929	4,359,144
2022-04-08	13.800	13.950	13.800	13.850	13.670	990,793
2022-04-07	14.050	14.100	13.750	13.750	13.571	2,726,736
2022-04-06	13.900	14.150	13.850	14.150	13.966	2,355,567
2022-04-01	14.000	14.200	13.850	13.900	13.719	2,122,282
2022-03-31	14.100	14.150	13.800	14.000	13.818	2,711,217
2022-03-30	14.050	14.550	13.900	14.200	14.015	3,883,665
2022-03-29	14.000	14.050	13.800	13.850	13.670	1,158,999
2022-03-28	14.200	14.200	13.800	13.950	13.768	1,640,020
2022-03-25	14.300	14.400	13.950	14.050	13.867	2,170,845
2022-03-24	14.150	14.300	14.000	14.200	14.015	2,319,603
2022-03-23	14.250	14.500	14.150	14.250	14.064	2,324,728
2022-03-22	14.500	14.500	14.200	14.200	14.015	1,705,796
2022-03-21	14.400	14.800	14.300	14.350	14.163	2,677,976
2022-03-18	14.300	14.550	14.300	14.350	14.163	1,993,891
2022-03-17	14.500	14.650	14.300	14.300	14.114	4,193,432
2022-03-16	14.450	14.600	14.000	14.400	14.212	2,921,073
2022-03-15	14.700	14.700	14.000	14.100	13.916	4,281,461
2022-03-14	15.300	15.300	14.450	14.750	14.558	6,061,827
2022-03-11	14.500	15.550	14.350	15.400	15.199	12,882,247
2022-03-10	13.700	14.500	13.500	14.500	14.311	4,953,297
2022-03-09	13.250	13.400	13.050	13.200	13.028	1,274,423
2022-03-08	13.200	13.700	12.850	13.050	12.880	4,300,434
2022-03-07	13.200	13.200	12.700	12.900	12.732	2,346,431
2022-03-04	13.600	13.650	13.300	13.350	13.176	1,400,830
2022-03-03	13.750	13.850	13.600	13.600	13.423	1,498,996
2022-03-02	13.600	13.750	13.400	13.650	13.472	1,349,762
2022-03-01	13.450	13.750	13.400	13.750	13.571	1,441,019
2022-02-25	13.650	13.750	13.250	13.450	13.275	1,856,659
2022-02-24	13.900	13.900	13.350	13.400	13.225	3,419,503
2022-02-23	14.250	14.250	13.900	14.000	13.818	1,380,576
2022-02-22	14.300	14.300	13.800	13.900	13.719	2,441,177
2022-02-21	14.250	14.400	14.100	14.350	14.163	1,414,503
2022-02-18	14.250	14.450	14.250	14.400	14.212	2,012,447
2022-02-17	14.800	14.800	14.350	14.450	14.262	2,144,862

← NewerPage 19 of 21 · 1,217 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.