Shuttle Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-05	19.050	19.500	18.950	19.450	19.450	1,118,254
2025-02-04	19.150	19.150	18.850	18.900	18.900	1,150,925
2025-02-03	18.950	19.150	18.700	19.050	19.050	1,860,784
2025-01-22	19.600	19.600	19.200	19.300	19.300	1,102,381
2025-01-21	19.300	19.450	19.250	19.350	19.350	850,511
2025-01-20	19.450	19.450	19.150	19.250	19.250	830,752
2025-01-17	19.550	19.550	19.250	19.400	19.400	1,041,218
2025-01-16	19.600	19.800	19.350	19.400	19.400	1,738,206
2025-01-15	19.600	19.950	19.200	19.250	19.250	3,392,214
2025-01-14	19.000	19.100	18.650	19.050	19.050	2,115,927
2025-01-13	19.800	19.800	18.800	18.900	18.900	3,810,829
2025-01-10	19.800	20.050	19.700	19.850	19.850	2,123,320
2025-01-09	20.500	20.550	19.700	19.700	19.700	3,588,871
2025-01-08	20.700	20.750	20.350	20.400	20.400	1,954,150
2025-01-07	21.150	21.200	20.700	20.700	20.700	2,010,843
2025-01-06	20.900	21.150	20.500	21.100	21.100	2,770,309
2025-01-03	21.300	21.600	20.700	20.750	20.750	3,889,480
2025-01-02	21.500	21.750	21.100	21.150	21.150	6,434,404
2024-12-31	21.250	21.350	20.850	20.900	20.900	2,020,494
2024-12-30	21.100	21.650	21.050	21.150	21.150	4,007,236
2024-12-27	21.050	21.250	20.800	20.900	20.900	3,005,576
2024-12-26	21.500	22.200	21.150	21.200	21.200	8,731,114
2024-12-25	21.250	21.450	21.000	21.150	21.150	3,474,450
2024-12-24	21.100	21.800	20.950	21.050	21.050	9,016,332
2024-12-23	20.300	21.450	20.150	21.200	21.200	11,099,511
2024-12-20	19.950	20.400	19.900	20.000	20.000	2,502,677
2024-12-19	19.500	20.050	19.450	19.950	19.950	1,589,056
2024-12-18	20.000	20.000	19.700	20.000	20.000	1,332,568
2024-12-17	19.800	20.300	19.800	19.950	19.950	2,762,938
2024-12-16	19.950	20.200	19.400	19.550	19.550	3,036,185
2024-12-13	20.350	20.500	19.900	20.000	20.000	3,439,700
2024-12-12	20.750	20.900	20.250	20.300	20.300	2,896,294
2024-12-11	20.450	20.850	20.400	20.600	20.600	2,563,174
2024-12-10	20.700	20.900	20.350	20.500	20.500	4,069,268
2024-12-09	21.500	21.600	20.450	21.000	21.000	11,091,501
2024-12-06	21.450	22.600	21.450	22.100	22.100	26,963,338
2024-12-05	21.500	21.750	21.200	21.400	21.400	6,059,243
2024-12-04	21.650	21.800	21.250	21.450	21.450	10,582,709
2024-12-03	20.800	21.800	20.750	21.550	21.550	19,325,185
2024-12-02	20.300	20.750	20.050	20.650	20.650	2,895,785
2024-11-29	19.950	20.200	19.800	20.050	20.050	1,519,467
2024-11-28	20.300	20.500	19.900	19.900	19.900	3,417,376
2024-11-27	21.000	21.000	20.300	20.300	20.300	4,612,438
2024-11-26	20.900	21.300	20.850	20.950	20.950	2,162,853
2024-11-25	21.150	21.400	20.950	21.000	21.000	2,927,145
2024-11-22	21.100	21.800	20.900	20.900	20.900	7,512,350
2024-11-21	21.050	21.200	20.800	20.900	20.900	4,959,927
2024-11-20	20.400	21.450	20.200	20.950	20.950	11,315,768
2024-11-19	20.400	20.500	20.100	20.300	20.300	2,393,501
2024-11-18	20.900	20.900	20.200	20.250	20.250	3,487,504
2024-11-15	21.200	21.250	20.500	20.850	20.850	6,223,248
2024-11-14	20.450	21.400	20.450	21.100	21.100	13,051,201
2024-11-13	20.250	21.250	20.250	20.400	20.400	4,670,317
2024-11-12	20.450	20.600	20.150	20.350	20.350	2,835,045
2024-11-11	21.050	21.400	20.600	20.600	20.600	3,468,065
2024-11-08	21.200	21.200	20.700	20.700	20.700	3,662,136
2024-11-07	20.900	21.300	20.850	20.900	20.900	3,964,580
2024-11-06	21.150	21.300	20.800	20.900	20.900	4,871,336
2024-11-05	20.250	21.650	20.250	21.100	21.100	10,560,021
2024-11-04	20.900	21.000	20.250	20.250	20.250	4,291,101

← NewerPage 8 of 21 · 1,221 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.