Shuttle Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	17.150	17.150	16.500	16.650	16.650	999,272
2026-07-22	16.800	17.250	16.750	16.850	16.850	1,627,029
2026-07-21	16.350	16.600	16.250	16.600	16.600	1,036,407
2026-07-20	16.850	16.850	15.800	16.100	16.100	1,891,429
2026-07-17	16.950	17.100	16.600	16.600	16.600	3,320,536
2026-07-16	18.000	18.400	17.200	17.200	17.200	3,768,788
2026-07-15	17.300	17.950	17.050	17.750	17.750	2,885,054
2026-07-14	17.100	17.300	16.500	16.950	16.950	2,981,100
2026-07-13	17.700	17.850	16.950	17.200	17.200	2,229,101
2026-07-10	17.500	17.500	17.500	17.500	17.500	0
2026-07-09	17.650	18.250	17.350	17.500	17.500	3,195,000
2026-07-08	17.200	17.350	16.700	16.950	16.950	1,643,001
2026-07-07	17.800	18.000	17.100	17.200	17.100	2,756,100
2026-07-06	17.700	18.000	17.450	17.500	17.398	2,337,665
2026-07-03	17.400	17.850	17.300	17.550	17.448	2,196,500
2026-07-02	16.150	17.550	16.150	17.400	17.299	2,722,003
2026-07-01	17.800	18.000	17.150	17.150	17.150	1,965,001
2026-06-30	17.300	17.650	17.100	17.500	17.500	2,176,912
2026-06-29	17.150	17.550	17.000	17.050	17.050	1,722,001
2026-06-26	18.100	18.100	17.050	17.050	17.050	3,150,503
2026-06-25	18.850	18.850	18.000	18.100	18.100	3,267,501
2026-06-24	18.250	18.700	18.250	18.600	18.600	2,813,484
2026-06-23	19.250	19.350	18.500	18.500	18.500	3,838,798
2026-06-22	19.000	19.250	18.850	18.900	18.900	4,988,273
2026-06-18	19.500	19.700	18.850	18.900	18.900	4,312,491
2026-06-17	18.650	19.500	18.650	19.400	19.400	4,641,393
2026-06-16	19.700	19.800	18.800	18.800	18.800	3,741,002
2026-06-15	19.200	19.850	19.050	19.450	19.450	4,275,566
2026-06-12	18.950	19.250	18.700	18.700	18.700	3,865,500
2026-06-11	18.450	18.700	17.850	18.250	18.250	5,756,139
2026-06-10	19.500	20.250	18.550	18.600	18.600	7,458,998
2026-06-09	19.550	20.100	19.200	19.750	19.750	6,566,237
2026-06-08	18.450	19.700	18.450	19.400	19.400	8,171,627
2026-06-05	20.050	21.200	19.950	20.500	20.500	15,432,803
2026-06-04	20.600	20.950	20.200	20.250	20.250	15,936,688
2026-06-03	20.800	21.800	19.750	21.700	21.700	40,349,081
2026-06-02	18.550	20.200	18.450	20.200	20.200	33,803,040
2026-06-01	17.800	18.750	17.450	18.400	18.400	15,149,193
2026-05-29	16.800	18.050	16.700	17.650	17.650	18,334,513
2026-05-28	16.500	17.050	16.400	16.450	16.450	4,335,015
2026-05-27	16.950	16.950	16.350	16.400	16.400	2,424,695
2026-05-26	17.250	17.250	16.300	16.650	16.650	4,453,687
2026-05-25	16.900	17.450	16.700	17.050	17.050	8,367,928
2026-05-22	16.350	16.850	16.150	16.550	16.550	5,513,304
2026-05-21	15.750	16.100	15.500	16.000	16.000	4,538,140
2026-05-20	15.150	15.500	15.000	15.500	15.500	2,508,954
2026-05-19	15.400	15.400	14.950	15.000	15.000	2,381,003
2026-05-18	15.300	15.450	15.050	15.200	15.200	1,464,503
2026-05-15	15.100	15.700	15.100	15.250	15.250	4,110,417
2026-05-14	15.300	15.300	14.900	14.950	14.950	1,707,105
2026-05-13	15.200	15.250	15.050	15.050	15.050	1,255,125
2026-05-12	15.450	15.600	15.100	15.250	15.250	1,420,004
2026-05-11	15.150	15.550	15.100	15.400	15.400	2,060,600
2026-05-08	15.350	15.450	14.900	14.950	14.950	2,410,500
2026-05-07	15.300	15.400	15.050	15.350	15.350	2,431,115
2026-05-06	15.700	15.750	15.100	15.200	15.200	2,361,393
2026-05-05	15.500	15.800	15.350	15.600	15.600	1,946,253
2026-05-04	15.200	15.700	15.000	15.350	15.350	2,105,258
2026-04-30	15.100	15.200	14.950	14.950	14.950	1,000,059
2026-04-29	15.200	15.350	15.050	15.050	15.050	1,225,505

← NewerPage 2 of 21 · 1,220 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.