Shuttle Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	15.200	15.350	15.050	15.050	15.050	1,225,505
2026-04-28	15.100	15.200	15.000	15.100	15.100	1,243,513
2026-04-27	15.400	15.400	14.800	15.100	15.100	1,650,712
2026-04-24	15.550	15.550	15.050	15.100	15.100	1,472,000
2026-04-23	16.400	16.450	15.100	15.400	15.400	3,337,898
2026-04-22	16.450	16.450	16.100	16.200	16.200	2,183,622
2026-04-21	15.800	16.300	15.800	16.250	16.250	2,985,369
2026-04-20	15.800	16.000	15.800	15.800	15.800	1,464,260
2026-04-17	15.900	16.000	15.650	15.750	15.750	1,599,898
2026-04-16	15.850	16.200	15.750	15.800	15.800	3,025,839
2026-04-15	15.850	15.850	15.500	15.700	15.700	1,811,178
2026-04-14	15.450	15.700	15.450	15.600	15.600	1,735,002
2026-04-13	15.050	15.450	15.000	15.250	15.250	1,080,001
2026-04-10	15.300	15.450	15.000	15.100	15.100	1,591,042
2026-04-09	15.700	15.700	15.150	15.200	15.200	1,248,100
2026-04-08	15.200	15.500	15.150	15.500	15.500	1,263,232
2026-04-07	15.300	15.350	14.950	14.950	14.950	1,151,080
2026-04-02	15.500	15.650	15.100	15.200	15.200	1,173,006
2026-04-01	15.550	15.650	15.400	15.400	15.400	1,740,010
2026-03-31	15.550	16.000	15.200	15.250	15.250	1,773,324
2026-03-30	15.450	15.600	15.400	15.550	15.550	1,586,032
2026-03-27	15.650	16.000	15.400	15.950	15.950	1,875,119
2026-03-26	16.550	16.650	15.800	15.850	15.850	4,557,101
2026-03-25	16.850	17.650	16.500	16.550	16.550	15,479,032
2026-03-24	16.550	16.850	15.700	16.850	16.850	16,789,000
2026-03-23	16.050	16.100	15.300	15.350	15.350	3,596,020
2026-03-20	15.200	16.600	14.950	16.550	16.550	10,396,427
2026-03-19	15.150	15.400	15.100	15.100	15.100	1,198,115
2026-03-18	15.450	15.600	15.150	15.200	15.200	1,247,596
2026-03-17	15.100	15.550	15.100	15.200	15.200	1,989,059
2026-03-16	14.900	15.150	14.800	15.000	15.000	1,011,693
2026-03-13	14.750	14.900	14.650	14.750	14.750	1,143,590
2026-03-12	15.100	15.150	14.800	14.900	14.900	1,647,678
2026-03-11	15.000	15.300	15.000	15.200	15.200	2,966,438
2026-03-10	15.150	15.250	14.900	14.950	14.950	788,383
2026-03-09	14.400	14.850	14.250	14.850	14.850	1,807,318
2026-03-06	15.300	15.450	15.050	15.350	15.350	926,056
2026-03-05	15.250	15.400	15.000	15.350	15.350	1,314,004
2026-03-04	15.300	15.300	14.550	14.600	14.600	2,741,003
2026-03-03	16.000	16.200	15.500	15.600	15.600	1,874,218
2026-03-02	16.000	16.250	15.700	16.000	16.000	1,188,934
2026-02-26	16.050	16.200	15.950	16.150	16.150	1,787,003
2026-02-25	16.250	16.350	16.000	16.050	16.050	1,109,400
2026-02-24	16.150	16.350	16.050	16.150	16.150	1,463,692
2026-02-23	15.800	16.200	15.550	16.150	16.150	1,753,823
2026-02-11	15.750	15.750	15.550	15.600	15.600	1,399,002
2026-02-10	15.900	16.000	15.700	15.700	15.700	1,527,004
2026-02-09	16.050	16.100	15.800	15.800	15.800	1,004,111
2026-02-06	16.200	16.200	15.600	15.800	15.800	1,952,004
2026-02-05	16.300	16.500	16.200	16.200	16.200	1,234,001
2026-02-04	16.250	16.450	16.100	16.400	16.400	1,169,000
2026-02-03	16.300	16.400	16.000	16.200	16.200	1,262,025
2026-02-02	16.000	16.200	15.900	16.050	16.050	1,485,000
2026-01-30	16.700	16.750	16.200	16.300	16.300	2,090,077
2026-01-29	17.200	17.200	16.700	16.700	16.700	2,286,237
2026-01-28	17.300	17.450	17.000	17.050	17.050	2,662,501
2026-01-27	17.600	17.750	17.200	17.300	17.300	2,659,257
2026-01-26	17.700	17.900	17.500	17.600	17.600	2,232,006
2026-01-23	17.700	17.900	17.350	17.500	17.500	2,361,002
2026-01-22	17.700	18.000	17.500	17.500	17.500	2,455,002

← NewerPage 3 of 5 · 245 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.