Shuttle Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-06	16.150	16.500	16.100	16.450	16.450	915,001
2025-05-05	17.000	17.050	16.000	16.200	16.200	2,629,619
2025-05-02	16.900	17.100	16.800	16.800	16.800	1,825,230
2025-04-30	17.050	17.350	16.650	16.650	16.650	2,388,670
2025-04-29	16.750	17.100	16.600	17.050	17.050	2,877,260
2025-04-28	16.500	16.650	16.350	16.550	16.550	1,224,637
2025-04-25	16.300	16.400	16.200	16.350	16.350	1,648,325
2025-04-24	16.150	16.200	15.800	15.850	15.850	895,341
2025-04-23	15.900	16.050	15.750	15.900	15.900	1,142,025
2025-04-22	15.100	15.650	15.100	15.400	15.400	1,490,330
2025-04-21	16.250	16.300	15.500	15.500	15.500	1,672,696
2025-04-18	16.300	16.400	16.150	16.200	16.200	1,201,726
2025-04-17	16.150	16.600	15.950	16.250	16.250	2,182,743
2025-04-16	16.700	17.000	16.450	16.450	16.450	2,285,045
2025-04-15	16.600	17.100	16.550	17.100	17.100	2,758,509
2025-04-14	16.500	16.900	16.100	16.500	16.500	4,132,461
2025-04-11	15.000	15.700	14.500	15.550	15.550	3,828,431
2025-04-10	15.500	15.500	15.300	15.500	15.500	2,747,591
2025-04-09	14.200	14.700	14.100	14.100	14.100	6,217,789
2025-04-08	15.650	15.850	15.650	15.650	15.650	3,170,437
2025-04-07	17.350	17.350	17.350	17.350	17.350	329,702
2025-04-02	19.050	19.250	18.750	19.250	19.250	1,614,834
2025-04-01	19.150	19.250	18.800	19.050	19.050	2,812,452
2025-03-31	19.400	19.700	18.850	18.850	18.850	5,222,873
2025-03-28	20.750	20.750	20.000	20.250	20.250	3,058,066
2025-03-27	21.000	21.000	20.750	20.800	20.800	1,687,347
2025-03-26	21.250	21.550	21.050	21.200	21.200	1,504,500
2025-03-25	21.900	21.950	21.000	21.100	21.100	2,911,720
2025-03-24	21.950	22.200	21.650	21.650	21.650	1,925,736
2025-03-21	22.000	22.200	21.750	21.750	21.750	2,407,740
2025-03-20	22.250	22.500	22.000	22.100	22.100	5,979,714
2025-03-19	22.000	22.200	21.750	21.950	21.950	2,831,515
2025-03-18	22.400	22.600	21.900	21.900	21.900	5,783,327
2025-03-17	21.650	22.300	21.650	21.900	21.900	6,194,837
2025-03-14	21.500	21.550	21.100	21.550	21.550	2,653,073
2025-03-13	21.450	21.700	21.150	21.500	21.500	4,459,697
2025-03-12	21.100	21.300	20.900	21.100	21.100	1,617,516
2025-03-11	20.500	20.950	20.050	20.950	20.950	2,574,130
2025-03-10	20.950	20.950	20.550	20.700	20.700	1,692,979
2025-03-07	21.000	21.250	20.800	20.800	20.800	3,383,240
2025-03-06	22.000	22.150	21.300	21.300	21.300	3,565,839
2025-03-05	22.100	22.400	21.800	22.000	22.000	4,785,172
2025-03-04	21.500	22.000	21.350	21.900	21.900	2,381,506
2025-03-03	21.550	21.950	21.450	21.850	21.850	4,957,084
2025-02-27	22.250	22.500	21.550	21.600	21.600	5,148,675
2025-02-26	22.400	22.600	22.050	22.050	22.050	4,401,171
2025-02-25	22.500	22.550	22.150	22.250	22.250	5,239,002
2025-02-24	22.150	22.950	21.900	22.750	22.750	14,043,354
2025-02-21	22.300	23.600	22.200	22.550	22.550	37,304,196
2025-02-20	21.900	22.250	21.650	21.900	21.900	6,035,761
2025-02-19	21.650	22.050	21.650	21.700	21.700	4,156,291
2025-02-18	22.400	22.400	21.850	21.850	21.850	11,965,718
2025-02-17	21.300	22.300	21.150	22.200	22.200	11,286,123
2025-02-14	21.550	21.700	21.050	21.100	21.100	4,614,417
2025-02-13	22.000	22.150	21.400	21.550	21.550	8,901,907
2025-02-12	21.300	22.700	21.250	21.500	21.500	24,839,819
2025-02-11	21.100	21.850	20.650	21.650	21.650	17,069,570
2025-02-10	20.650	21.100	20.550	20.800	20.800	4,675,464
2025-02-07	20.150	21.850	20.150	21.150	21.150	22,462,959
2025-02-06	19.700	20.650	19.600	20.450	20.450	5,214,676

← NewerPage 7 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.