Shuttle Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 14.900 | 15.200 | 14.850 | 15.000 | 15.000 | 434,753 |
| 2026-10-19 | 14.950 | 14.950 | 14.700 | 14.850 | 14.850 | 666,987 |
| 2026-10-16 | 14.900 | 15.200 | 14.900 | 15.000 | 15.000 | 527,819 |
| 2026-10-15 | 15.050 | 15.100 | 14.800 | 14.800 | 14.800 | 1,436,000 |
| 2026-10-14 | 15.200 | 15.300 | 15.100 | 15.250 | 15.250 | 1,205,310 |
| 2026-10-13 | 15.050 | 15.150 | 14.950 | 15.050 | 15.050 | 709,002 |
| 2026-10-12 | 15.150 | 15.300 | 15.000 | 15.200 | 15.200 | 607,400 |
| 2026-10-08 | 15.050 | 15.150 | 15.000 | 15.050 | 15.050 | 531,001 |
| 2026-10-07 | 15.050 | 15.200 | 15.000 | 15.100 | 15.100 | 575,013 |
| 2026-10-06 | 15.200 | 15.200 | 15.050 | 15.050 | 15.050 | 784,100 |
| 2026-10-05 | 15.500 | 15.500 | 15.100 | 15.150 | 15.150 | 1,236,503 |
| 2026-10-02 | 15.300 | 15.400 | 15.250 | 15.350 | 15.350 | 591,304 |
| 2026-10-01 | 15.550 | 15.700 | 15.300 | 15.300 | 15.300 | 1,888,645 |
| 2026-09-30 | 15.350 | 15.450 | 15.250 | 15.250 | 15.250 | 1,244,407 |
| 2026-09-29 | 15.100 | 15.250 | 15.050 | 15.150 | 15.150 | 725,132 |
| 2026-09-24 | 14.950 | 15.100 | 14.900 | 15.050 | 15.050 | 633,401 |
| 2026-09-23 | 15.100 | 15.200 | 14.950 | 15.000 | 15.000 | 950,031 |
| 2026-09-22 | 15.350 | 15.400 | 15.050 | 15.050 | 15.050 | 1,220,188 |
| 2026-09-21 | 15.150 | 15.300 | 15.050 | 15.200 | 15.200 | 782,100 |
Page 1 of 1 · 19 trading days
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.