Shuttle Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-30	16.300	16.300	16.050	16.150	16.150	1,094,041
2025-07-29	16.500	16.600	16.100	16.150	16.150	979,151
2025-07-28	16.350	16.550	16.100	16.450	16.450	1,403,048
2025-07-25	16.650	16.700	16.350	16.350	16.350	1,255,013
2025-07-24	16.950	17.000	16.550	16.550	16.550	2,272,882
2025-07-23	16.250	17.100	16.200	17.050	17.050	7,513,068
2025-07-22	16.250	16.700	16.000	16.100	16.100	2,839,032
2025-07-21	16.100	16.350	16.000	16.150	16.150	1,524,103
2025-07-18	15.950	16.700	15.950	16.050	16.050	4,007,072
2025-07-17	15.600	15.850	15.550	15.700	15.700	900,200
2025-07-16	15.300	15.650	15.300	15.400	15.400	981,123
2025-07-15	15.500	15.500	15.250	15.250	15.250	678,003
2025-07-14	15.650	15.750	15.300	15.300	15.300	590,002
2025-07-11	15.350	15.800	15.350	15.650	15.650	719,103
2025-07-10	15.300	15.450	15.200	15.350	15.350	618,000
2025-07-09	15.150	15.400	15.050	15.300	15.300	618,115
2025-07-08	15.250	15.300	15.050	15.150	15.150	837,616
2025-07-07	15.650	15.650	15.150	15.300	15.300	697,104
2025-07-04	16.150	16.150	15.500	15.500	15.500	1,363,040
2025-07-03	15.800	16.200	15.800	15.950	15.950	1,010,006
2025-07-02	15.900	15.950	15.700	15.800	15.630	1,070,346
2025-07-01	16.250	16.300	15.850	15.850	15.680	1,536,000
2025-06-30	16.450	16.450	16.050	16.050	15.877	610,003
2025-06-27	16.600	16.600	16.350	16.350	16.174	802,001
2025-06-26	16.300	16.700	16.300	16.450	16.450	1,526,032
2025-06-25	16.400	16.450	16.150	16.150	16.150	617,001
2025-06-24	15.750	16.350	15.750	16.200	16.200	1,053,292
2025-06-23	15.450	15.650	15.200	15.600	15.600	856,200
2025-06-20	15.950	16.050	15.600	15.700	15.700	1,275,332
2025-06-19	16.300	16.300	15.950	15.950	15.950	1,148,587
2025-06-18	16.300	16.500	16.200	16.300	16.300	963,000
2025-06-17	16.400	16.600	16.150	16.150	16.150	879,008
2025-06-16	16.250	16.350	16.050	16.250	16.250	1,025,001
2025-06-13	16.650	16.650	16.200	16.250	16.250	3,049,286
2025-06-12	16.800	17.000	16.700	16.800	16.800	1,191,260
2025-06-11	16.850	16.900	16.450	16.850	16.850	1,347,421
2025-06-10	16.600	16.850	16.550	16.700	16.700	1,489,333
2025-06-09	17.000	17.050	16.400	16.450	16.450	1,545,342
2025-06-06	17.150	17.150	16.700	16.700	16.700	2,157,600
2025-06-05	17.250	17.400	16.950	17.150	17.150	5,860,001
2025-06-04	16.400	17.400	16.400	17.150	17.150	6,648,132
2025-06-03	16.300	16.450	16.200	16.250	16.250	763,003
2025-06-02	16.650	16.650	16.050	16.300	16.300	1,553,072
2025-05-29	16.800	17.100	16.650	16.700	16.700	991,413
2025-05-28	16.800	16.900	16.550	16.650	16.650	821,258
2025-05-27	16.900	16.950	16.500	16.500	16.500	843,002
2025-05-26	17.100	17.100	16.800	16.800	16.800	710,018
2025-05-23	17.400	17.500	17.000	17.000	17.000	1,274,237
2025-05-22	17.100	17.400	17.000	17.350	17.350	1,105,092
2025-05-21	17.150	17.300	17.050	17.150	17.150	751,102
2025-05-20	17.450	17.450	17.050	17.100	17.100	848,000
2025-05-19	17.350	17.650	17.200	17.200	17.200	1,489,782
2025-05-16	17.700	17.750	17.400	17.400	17.400	1,734,000
2025-05-15	17.550	18.050	17.500	17.600	17.600	3,491,055
2025-05-14	17.350	17.550	17.300	17.450	17.450	1,722,206
2025-05-13	17.550	17.800	17.200	17.200	17.200	1,955,031
2025-05-12	17.100	17.250	17.000	17.150	17.150	1,445,002
2025-05-09	17.000	17.200	16.850	17.100	17.100	1,812,306
2025-05-08	16.800	17.000	16.750	16.900	16.900	1,398,001
2025-05-07	16.650	16.650	16.400	16.500	16.500	797,001

← NewerPage 6 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.