Shuttle Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	19.800	20.150	19.550	19.800	19.800	2,742,000
2025-10-23	19.900	20.100	19.500	19.550	19.550	3,851,301
2025-10-22	19.550	20.500	19.500	19.950	19.950	8,558,113
2025-10-21	18.850	19.950	18.850	19.400	19.400	7,822,640
2025-10-20	18.500	18.800	18.250	18.650	18.650	1,775,301
2025-10-17	18.800	18.950	18.400	18.400	18.400	2,710,050
2025-10-16	18.800	19.100	18.700	18.950	18.950	1,381,797
2025-10-15	18.900	19.050	18.650	18.750	18.750	1,510,105
2025-10-14	19.100	19.450	18.700	18.700	18.700	2,740,110
2025-10-13	18.450	19.000	18.350	19.000	19.000	2,617,117
2025-10-09	19.450	19.650	19.150	19.200	19.200	3,082,638
2025-10-08	19.100	19.150	18.700	19.150	19.150	1,991,200
2025-10-07	18.850	19.200	18.800	19.100	19.100	2,258,189
2025-10-03	18.800	18.950	18.650	18.750	18.750	1,466,015
2025-10-02	19.200	19.350	18.700	18.700	18.700	2,469,887
2025-10-01	19.200	19.200	18.900	19.000	19.000	1,538,256
2025-09-30	18.700	19.100	18.700	19.050	19.050	1,651,301
2025-09-29	18.700	18.700	18.700	18.700	18.700	0
2025-09-26	19.200	19.200	18.350	18.700	18.700	3,315,421
2025-09-25	19.300	19.550	19.000	19.100	19.100	2,367,565
2025-09-24	19.050	19.200	18.800	19.150	19.150	2,243,410
2025-09-23	19.550	19.550	18.900	18.950	18.950	3,899,406
2025-09-22	19.500	19.900	19.350	19.350	19.350	3,697,564
2025-09-19	19.500	19.800	19.350	19.400	19.400	5,094,201
2025-09-18	19.200	19.550	19.150	19.300	19.300	2,892,653
2025-09-17	19.300	19.600	19.100	19.100	19.100	3,605,502
2025-09-16	18.950	19.250	18.700	19.150	19.150	2,939,120
2025-09-15	18.650	19.000	18.500	18.800	18.800	2,063,200
2025-09-12	18.750	19.050	18.450	18.650	18.650	2,557,217
2025-09-11	19.200	19.250	18.600	18.600	18.600	3,450,988
2025-09-10	19.350	19.500	18.950	18.950	18.950	2,906,051
2025-09-09	19.000	19.350	18.950	19.250	19.250	4,703,807
2025-09-08	18.850	19.050	18.550	18.600	18.600	1,550,851
2025-09-05	18.850	18.850	18.550	18.700	18.700	2,033,489
2025-09-04	18.900	19.150	18.600	18.650	18.650	3,506,227
2025-09-03	18.600	18.850	18.500	18.700	18.700	1,519,120
2025-09-02	18.800	18.900	18.250	18.600	18.600	2,784,720
2025-09-01	19.050	19.150	18.550	18.600	18.600	3,224,833
2025-08-29	19.550	19.550	19.000	19.200	19.200	3,284,656
2025-08-28	19.150	19.450	19.050	19.300	19.300	3,540,146
2025-08-27	19.700	19.700	19.200	19.250	19.250	4,031,560
2025-08-26	19.650	19.850	19.450	19.500	19.500	4,421,120
2025-08-25	19.600	20.450	19.300	19.600	19.600	17,165,352
2025-08-22	19.700	19.750	18.950	19.050	19.050	6,943,467
2025-08-21	18.350	20.000	18.350	19.750	19.750	18,022,910
2025-08-20	18.550	18.800	18.200	18.200	18.200	4,237,619
2025-08-19	19.450	19.500	18.800	18.800	18.800	6,088,170
2025-08-18	18.600	19.850	18.600	19.700	19.700	19,260,341
2025-08-15	18.400	18.750	18.350	18.400	18.400	5,627,051
2025-08-14	18.100	18.650	17.950	18.300	18.300	5,313,215
2025-08-13	18.200	18.400	17.850	18.050	18.050	4,664,012
2025-08-12	18.450	18.450	18.050	18.150	18.150	4,221,306
2025-08-11	18.300	18.350	18.000	18.350	18.350	5,107,571
2025-08-08	18.500	19.150	18.300	18.800	18.800	22,964,987
2025-08-07	17.800	18.250	17.400	18.000	18.000	5,418,271
2025-08-06	18.000	18.000	17.650	17.650	17.650	6,563,350
2025-08-05	17.000	18.700	16.900	18.200	18.200	21,279,733
2025-08-04	16.950	17.200	16.700	17.000	17.000	8,059,200
2025-08-01	16.000	17.100	15.700	16.850	16.850	2,478,872
2025-07-31	16.250	16.250	16.100	16.200	16.200	852,625

← NewerPage 5 of 21 · 1,216 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.