Shuttle Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-01 | 20.150 | 21.400 | 20.150 | 21.200 | 21.200 | 9,704,984 |
| 2024-10-30 | 20.250 | 20.750 | 19.950 | 20.550 | 20.550 | 4,892,451 |
| 2024-10-29 | 20.600 | 20.800 | 19.950 | 20.050 | 20.050 | 4,619,289 |
| 2024-10-28 | 21.400 | 21.400 | 20.500 | 20.500 | 20.500 | 7,957,368 |
| 2024-10-25 | 21.700 | 22.100 | 21.050 | 21.450 | 21.450 | 18,821,796 |
| 2024-10-24 | 20.400 | 22.200 | 20.150 | 21.500 | 21.500 | 34,088,766 |
| 2024-10-23 | 20.250 | 20.500 | 20.100 | 20.400 | 20.400 | 3,718,085 |
| 2024-10-22 | 19.650 | 20.800 | 19.600 | 20.200 | 20.200 | 9,660,761 |
| 2024-10-21 | 19.200 | 19.650 | 19.200 | 19.550 | 19.550 | 1,482,608 |
| 2024-10-18 | 19.800 | 19.850 | 19.200 | 19.200 | 19.200 | 2,098,904 |
| 2024-10-17 | 19.300 | 20.050 | 19.150 | 19.650 | 19.650 | 3,280,313 |
| 2024-10-16 | 18.800 | 19.300 | 18.800 | 19.100 | 19.100 | 1,528,931 |
| 2024-10-15 | 19.600 | 19.700 | 18.950 | 19.000 | 19.000 | 3,069,597 |
| 2024-10-14 | 19.550 | 19.600 | 19.200 | 19.550 | 19.550 | 1,129,154 |
| 2024-10-11 | 19.650 | 19.700 | 19.250 | 19.250 | 19.250 | 2,720,156 |
| 2024-10-09 | 20.200 | 20.400 | 19.550 | 19.550 | 19.550 | 3,503,093 |
| 2024-10-08 | 20.500 | 20.500 | 19.900 | 19.950 | 19.950 | 2,752,191 |
| 2024-10-07 | 19.900 | 20.650 | 19.850 | 20.450 | 20.450 | 3,878,243 |
| 2024-10-04 | 20.100 | 20.100 | 19.550 | 19.650 | 19.650 | 2,133,547 |
| 2024-10-01 | 20.050 | 20.150 | 19.800 | 20.100 | 20.100 | 2,035,393 |
| 2024-09-30 | 20.050 | 20.200 | 19.850 | 19.900 | 19.900 | 1,674,796 |
| 2024-09-27 | 20.250 | 20.250 | 19.950 | 20.050 | 20.050 | 2,052,270 |
| 2024-09-26 | 20.350 | 20.450 | 19.950 | 19.950 | 19.950 | 3,119,369 |
| 2024-09-25 | 20.000 | 20.300 | 20.000 | 20.100 | 20.100 | 2,145,057 |
| 2024-09-24 | 20.050 | 20.200 | 19.600 | 19.950 | 19.950 | 2,647,507 |
| 2024-09-23 | 20.050 | 20.200 | 19.900 | 20.050 | 20.050 | 2,150,072 |
| 2024-09-20 | 20.400 | 20.600 | 19.950 | 20.000 | 20.000 | 2,578,190 |
| 2024-09-19 | 20.000 | 20.300 | 19.850 | 20.200 | 20.200 | 1,815,858 |
| 2024-09-18 | 20.250 | 20.300 | 19.900 | 19.900 | 19.900 | 1,749,507 |
| 2024-09-16 | 20.150 | 20.500 | 20.100 | 20.100 | 20.100 | 2,285,250 |
| 2024-09-13 | 19.900 | 20.100 | 19.650 | 19.900 | 19.900 | 2,216,825 |
| 2024-09-12 | 19.500 | 19.850 | 19.400 | 19.650 | 19.650 | 3,376,796 |
| 2024-09-11 | 19.550 | 19.650 | 19.000 | 19.200 | 19.200 | 4,944,014 |
| 2024-09-10 | 20.600 | 20.700 | 19.550 | 19.650 | 19.650 | 4,300,481 |
| 2024-09-09 | 19.750 | 20.400 | 19.750 | 20.300 | 20.300 | 2,573,833 |
| 2024-09-06 | 20.200 | 20.700 | 20.000 | 20.400 | 20.400 | 3,288,836 |
| 2024-09-05 | 20.250 | 20.550 | 20.000 | 20.000 | 20.000 | 4,512,448 |
| 2024-09-04 | 20.600 | 20.600 | 19.700 | 20.100 | 20.100 | 7,416,979 |
| 2024-09-03 | 22.100 | 22.500 | 21.850 | 21.850 | 21.850 | 3,977,269 |
| 2024-09-02 | 22.400 | 22.600 | 21.950 | 22.000 | 22.000 | 3,364,986 |
| 2024-08-30 | 23.100 | 23.250 | 22.250 | 22.300 | 22.300 | 6,604,351 |
| 2024-08-29 | 22.450 | 23.100 | 22.050 | 22.900 | 22.900 | 7,031,106 |
| 2024-08-28 | 23.250 | 23.300 | 22.600 | 22.600 | 22.600 | 11,138,850 |
| 2024-08-27 | 21.850 | 23.350 | 21.800 | 23.050 | 23.050 | 20,989,141 |
| 2024-08-26 | 21.250 | 22.350 | 21.150 | 21.800 | 21.800 | 10,147,810 |
| 2024-08-23 | 21.350 | 21.400 | 20.800 | 21.250 | 21.250 | 4,921,181 |
| 2024-08-22 | 21.900 | 22.150 | 21.400 | 21.450 | 21.450 | 4,477,411 |
| 2024-08-21 | 22.050 | 22.200 | 21.350 | 21.800 | 21.800 | 5,848,304 |
| 2024-08-20 | 22.650 | 22.800 | 22.050 | 22.050 | 22.050 | 11,975,946 |
| 2024-08-19 | 21.050 | 22.700 | 20.750 | 22.300 | 22.300 | 19,102,652 |
| 2024-08-16 | 20.850 | 21.150 | 20.650 | 20.750 | 20.750 | 4,492,557 |
| 2024-08-15 | 20.500 | 20.600 | 20.200 | 20.450 | 20.450 | 3,541,125 |
| 2024-08-14 | 21.200 | 21.200 | 20.250 | 20.550 | 20.550 | 8,252,968 |
| 2024-08-13 | 21.200 | 21.200 | 20.550 | 21.000 | 21.000 | 3,143,008 |
| 2024-08-12 | 21.050 | 21.300 | 20.850 | 21.000 | 21.000 | 3,713,355 |
| 2024-08-09 | 21.050 | 21.100 | 20.650 | 20.800 | 20.800 | 6,282,405 |
| 2024-08-08 | 20.450 | 20.850 | 20.200 | 20.250 | 20.250 | 9,107,925 |
| 2024-08-07 | 19.000 | 20.550 | 18.950 | 20.550 | 20.550 | 6,812,578 |
| 2024-08-06 | 19.900 | 20.450 | 17.950 | 18.700 | 18.700 | 10,863,255 |
| 2024-08-05 | 21.500 | 21.550 | 19.900 | 19.900 | 19.900 | 8,725,417 |
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.