Shuttle Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	17.250	17.600	17.150	17.500	17.500	2,407,484
2026-01-20	17.800	17.800	17.250	17.350	17.350	2,967,001
2026-01-19	17.250	17.850	17.150	17.800	17.800	3,483,701
2026-01-16	17.400	17.400	17.150	17.250	17.250	1,550,214
2026-01-15	17.750	17.750	17.150	17.250	17.250	2,514,005
2026-01-14	17.050	17.750	17.050	17.700	17.700	3,118,800
2026-01-13	17.150	17.250	16.850	17.050	17.050	2,380,563
2026-01-12	17.200	17.400	17.000	17.100	17.100	3,933,616
2026-01-09	17.400	17.500	17.000	17.250	17.250	1,753,505
2026-01-08	18.300	18.300	17.400	17.450	17.450	2,736,131
2026-01-07	18.000	18.250	17.950	18.150	18.150	2,157,661
2026-01-06	17.550	18.000	17.400	17.800	17.800	1,629,000
2026-01-05	18.050	18.200	17.500	17.500	17.500	2,047,102
2026-01-02	17.900	18.300	17.850	18.000	18.000	1,267,085
2025-12-31	18.100	18.300	17.800	17.800	17.800	1,439,558
2025-12-30	18.150	18.200	17.800	18.000	18.000	941,345
2025-12-29	18.200	18.400	18.100	18.150	18.150	1,002,001
2025-12-26	18.400	18.550	18.050	18.100	18.100	1,194,857
2025-12-24	18.600	18.750	18.200	18.400	18.400	1,092,000
2025-12-23	18.750	18.900	18.400	18.450	18.450	1,298,001
2025-12-22	18.650	18.750	18.450	18.600	18.600	1,089,531
2025-12-19	18.800	18.800	18.250	18.500	18.500	1,343,000
2025-12-18	18.700	18.800	18.500	18.500	18.500	1,145,002
2025-12-17	18.800	18.950	18.550	18.650	18.650	1,509,003
2025-12-16	18.950	18.950	18.300	18.650	18.650	2,001,122
2025-12-15	18.150	18.950	18.150	18.850	18.850	2,671,557
2025-12-12	18.450	18.550	18.250	18.450	18.450	2,072,256
2025-12-11	18.050	18.400	18.000	18.300	18.300	2,130,359
2025-12-10	17.900	18.300	17.900	18.000	18.000	3,799,001
2025-12-09	17.600	17.700	17.400	17.500	17.500	702,001
2025-12-08	17.450	17.600	17.300	17.500	17.500	619,002
2025-12-05	17.500	17.900	17.300	17.400	17.400	1,805,000
2025-12-04	17.400	17.750	17.400	17.500	17.500	910,003
2025-12-03	17.450	17.550	17.250	17.300	17.300	700,570
2025-12-02	17.600	17.800	17.250	17.250	17.250	1,822,002
2025-12-01	17.500	17.600	17.200	17.500	17.500	817,175
2025-11-28	17.100	17.550	16.950	17.500	17.500	1,340,290
2025-11-27	17.150	17.150	16.900	17.100	17.100	497,007
2025-11-26	16.900	17.100	16.900	16.950	16.950	793,013
2025-11-25	16.700	16.800	16.600	16.750	16.750	532,000
2025-11-24	16.600	16.700	16.450	16.450	16.450	646,202
2025-11-21	16.650	16.900	16.400	16.450	16.450	1,106,120
2025-11-20	17.000	17.200	16.900	17.050	17.050	829,340
2025-11-19	17.000	17.050	16.550	16.650	16.650	1,426,903
2025-11-18	16.950	17.300	16.750	16.800	16.800	2,163,303
2025-11-17	17.750	17.850	17.200	17.200	17.200	1,626,216
2025-11-14	17.900	17.950	17.600	17.700	17.700	2,689,292
2025-11-13	18.350	18.400	18.000	18.050	18.050	1,512,381
2025-11-12	18.000	18.400	18.000	18.250	18.250	1,703,001
2025-11-11	18.100	18.250	18.000	18.000	18.000	1,194,453
2025-11-10	18.150	18.250	17.850	18.100	18.100	1,142,027
2025-11-07	18.150	18.250	17.850	18.150	18.150	1,055,506
2025-11-06	18.050	18.400	18.050	18.300	18.300	1,311,001
2025-11-05	17.850	18.050	17.650	17.900	17.900	1,421,130
2025-11-04	18.500	18.500	18.050	18.050	18.050	2,304,012
2025-11-03	18.600	18.800	18.450	18.500	18.500	1,346,187
2025-10-31	19.250	19.350	18.600	18.600	18.600	3,955,300
2025-10-30	19.300	19.550	19.000	19.350	19.350	2,067,587
2025-10-29	19.400	19.600	19.200	19.250	19.250	2,353,050
2025-10-28	19.950	19.950	19.200	19.250	19.250	2,151,254

← NewerPage 4 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.