Shuttle Inc historical data

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

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
2026-09-18	15.000	15.200	14.850	15.200	15.200	1,083,002
2026-09-17	14.850	15.000	14.750	14.900	14.900	879,003
2026-09-16	14.650	14.800	14.650	14.750	14.750	485,000
2026-09-15	14.700	14.850	14.600	14.650	14.650	495,002
2026-09-14	14.700	14.800	14.550	14.700	14.700	483,153
2026-09-11	14.550	14.800	14.550	14.650	14.650	984,463
2026-09-10	14.900	14.900	14.700	14.750	14.750	1,233,004
2026-09-09	15.000	15.100	14.900	15.000	15.000	808,001
2026-09-08	15.050	15.100	14.900	14.900	14.900	563,300
2026-09-07	15.200	15.250	14.950	15.050	15.050	1,057,411
2026-09-04	15.100	15.250	15.000	15.100	15.100	918,057
2026-09-03	15.500	15.500	15.000	15.000	15.000	1,418,215
2026-09-02	15.300	15.550	15.250	15.450	15.450	809,002
2026-09-01	15.450	15.550	15.300	15.300	15.300	594,000
2026-08-31	15.400	15.550	15.250	15.350	15.350	758,381
2026-08-28	15.600	15.650	15.450	15.500	15.500	661,500
2026-08-27	15.600	15.650	15.500	15.500	15.500	836,074
2026-08-26	15.400	15.600	15.350	15.500	15.500	614,100
2026-08-25	15.500	15.500	15.100	15.350	15.350	923,283
2026-08-24	15.400	15.550	15.400	15.500	15.500	869,030
2026-08-21	15.550	15.600	15.400	15.450	15.450	609,358
2026-08-20	15.600	15.650	15.450	15.600	15.600	571,848
2026-08-19	15.350	15.600	15.300	15.400	15.400	618,034
2026-08-18	16.000	16.000	15.550	15.550	15.550	984,050
2026-08-17	16.200	16.300	15.850	15.900	15.900	999,700
2026-08-14	16.000	16.700	15.900	16.050	16.050	2,866,390
2026-08-13	16.100	16.200	15.700	15.850	15.850	1,036,100
2026-08-12	15.950	16.100	15.850	15.900	15.900	1,318,536
2026-08-11	16.400	16.400	15.850	15.950	15.950	1,062,820
2026-08-10	16.500	16.500	16.300	16.350	16.350	990,301
2026-08-07	16.300	16.600	16.200	16.300	16.300	777,455
2026-08-06	16.300	16.400	16.050	16.150	16.150	964,038
2026-08-05	16.500	16.600	16.200	16.300	16.300	1,233,381
2026-08-04	16.100	16.300	15.900	16.200	16.200	1,583,292
2026-08-03	15.750	16.100	15.550	15.800	15.800	795,285
2026-07-31	15.450	15.800	15.250	15.800	15.800	1,235,410
2026-07-30	14.900	15.000	14.550	14.800	14.800	1,647,569
2026-07-29	15.500	15.650	14.500	14.900	14.900	3,046,000
2026-07-28	16.100	16.100	15.400	15.400	15.400	2,243,800
2026-07-27	16.500	16.500	16.000	16.350	16.350	955,846
2026-07-24	16.700	16.850	16.250	16.400	16.400	1,029,090

Page 1 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.