Shuttle Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-12 | 12.200 | 12.300 | 12.050 | 12.100 | 11.942 | 982,909 |
| 2021-11-11 | 11.950 | 12.500 | 11.950 | 12.200 | 12.041 | 2,353,922 |
| 2021-11-10 | 12.150 | 12.150 | 11.900 | 12.050 | 11.893 | 1,223,104 |
| 2021-11-09 | 12.150 | 12.150 | 12.000 | 12.050 | 11.893 | 1,281,090 |
| 2021-11-08 | 11.950 | 12.150 | 11.950 | 12.100 | 11.942 | 1,190,653 |
| 2021-11-05 | 12.100 | 12.100 | 11.800 | 12.000 | 11.844 | 940,846 |
| 2021-11-04 | 12.200 | 12.200 | 11.850 | 11.950 | 11.794 | 1,122,573 |
| 2021-11-03 | 12.100 | 12.250 | 11.950 | 11.950 | 11.794 | 1,020,337 |
| 2021-11-02 | 12.250 | 12.300 | 11.800 | 11.900 | 11.745 | 1,357,041 |
| 2021-11-01 | 11.800 | 12.100 | 11.800 | 12.100 | 11.942 | 1,031,994 |
| 2021-10-29 | 11.900 | 11.900 | 11.700 | 11.800 | 11.646 | 853,769 |
| 2021-10-28 | 11.800 | 12.000 | 11.650 | 11.800 | 11.646 | 1,386,238 |
| 2021-10-27 | 11.400 | 12.000 | 11.400 | 12.000 | 11.844 | 2,447,626 |
| 2021-10-26 | 11.500 | 11.550 | 11.400 | 11.400 | 11.252 | 860,685 |
| 2021-10-25 | 11.300 | 11.450 | 11.250 | 11.450 | 11.301 | 434,889 |
| 2021-10-22 | 11.300 | 11.450 | 11.200 | 11.300 | 11.153 | 719,951 |
← NewerPage 21 of 21 · 1,216 trading days
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.