Shane Global Holding Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-01 | 62.500 | 64.600 | 62.500 | 64.600 | 57.772 | 13,000 |
| 2024-07-31 | 62.500 | 62.500 | 62.400 | 62.400 | 55.805 | 2,000 |
| 2024-07-30 | 62.700 | 63.000 | 62.200 | 62.200 | 55.626 | 5,000 |
| 2024-07-29 | 63.500 | 63.500 | 62.700 | 62.700 | 56.073 | 6,000 |
| 2024-07-26 | 64.000 | 64.000 | 64.000 | 64.000 | 57.236 | 1,020 |
| 2024-07-23 | 64.500 | 64.500 | 64.500 | 64.500 | 57.683 | 2,000 |
| 2024-07-22 | 63.000 | 64.500 | 62.000 | 64.500 | 57.683 | 12,000 |
| 2024-07-19 | 63.400 | 63.900 | 63.000 | 63.900 | 57.146 | 5,000 |
| 2024-07-18 | 65.000 | 65.000 | 64.900 | 64.900 | 58.041 | 3,000 |
| 2024-07-17 | 64.900 | 65.000 | 64.500 | 65.000 | 58.130 | 9,000 |
| 2024-07-16 | 65.000 | 65.000 | 64.500 | 64.500 | 57.683 | 4,000 |
| 2024-07-15 | 64.900 | 65.000 | 64.900 | 65.000 | 58.130 | 7,000 |
| 2024-07-12 | 64.000 | 64.300 | 63.900 | 64.300 | 57.504 | 5,000 |
| 2024-07-11 | 61.700 | 64.000 | 61.700 | 64.000 | 57.236 | 9,000 |
| 2024-07-10 | 64.900 | 64.900 | 64.900 | 64.900 | 58.041 | 6,000 |
| 2024-07-09 | 64.900 | 64.900 | 64.900 | 64.900 | 58.041 | 3,000 |
| 2024-07-08 | 64.900 | 64.900 | 64.900 | 64.900 | 58.041 | 1,000 |
| 2024-07-05 | 64.900 | 64.900 | 64.900 | 64.900 | 58.041 | 2,000 |
| 2024-07-04 | 64.900 | 64.900 | 64.500 | 64.500 | 57.683 | 3,016 |
| 2024-07-03 | 65.000 | 65.000 | 65.000 | 65.000 | 58.130 | 3,000 |
| 2024-07-02 | 65.000 | 65.200 | 65.000 | 65.100 | 56.163 | 15,002 |
| 2024-07-01 | 65.000 | 65.000 | 65.000 | 65.000 | 56.076 | 0 |
| 2024-06-28 | 64.400 | 65.000 | 64.400 | 65.000 | 56.076 | 3,000 |
| 2024-06-27 | 64.300 | 64.300 | 63.700 | 63.800 | 55.041 | 4,000 |
| 2024-06-26 | 64.400 | 64.400 | 64.400 | 64.400 | 55.559 | 1,000 |
| 2024-06-25 | 64.500 | 64.500 | 64.500 | 64.500 | 55.645 | 1,000 |
| 2024-06-24 | 64.000 | 64.900 | 63.100 | 64.100 | 55.300 | 26,000 |
| 2024-06-21 | 65.300 | 65.300 | 63.700 | 64.400 | 55.559 | 8,000 |
| 2024-06-20 | 65.400 | 66.100 | 65.300 | 65.300 | 56.335 | 4,000 |
| 2024-06-19 | 64.400 | 64.500 | 64.300 | 64.500 | 55.645 | 12,000 |
| 2024-06-18 | 63.800 | 64.300 | 63.800 | 64.300 | 55.472 | 2,000 |
| 2024-06-17 | 63.100 | 63.100 | 63.100 | 63.100 | 54.437 | 0 |
| 2024-06-14 | 63.300 | 63.300 | 63.100 | 63.100 | 54.437 | 18,000 |
| 2024-06-13 | 63.300 | 64.000 | 63.200 | 63.300 | 54.610 | 6,000 |
| 2024-06-12 | 64.000 | 64.000 | 63.200 | 63.200 | 54.523 | 10,000 |
| 2024-06-11 | 63.200 | 63.800 | 63.200 | 63.800 | 55.041 | 4,000 |
| 2024-06-07 | 64.200 | 64.200 | 64.200 | 64.200 | 55.386 | 2,000 |
| 2024-06-06 | 64.400 | 64.400 | 64.400 | 64.400 | 55.559 | 1,000 |
| 2024-06-05 | 64.600 | 64.600 | 64.300 | 64.600 | 55.731 | 4,000 |
| 2024-06-04 | 64.900 | 64.900 | 64.900 | 64.900 | 55.990 | 0 |
| 2024-06-03 | 65.200 | 65.200 | 64.300 | 64.900 | 55.990 | 6,000 |
| 2024-05-31 | 64.500 | 65.000 | 64.500 | 65.000 | 56.076 | 7,000 |
| 2024-05-30 | 64.600 | 64.600 | 63.500 | 64.500 | 55.645 | 3,000 |
| 2024-05-29 | 63.000 | 64.700 | 63.000 | 64.700 | 55.817 | 8,000 |
| 2024-05-28 | 63.300 | 63.900 | 63.300 | 63.600 | 54.868 | 3,000 |
| 2024-05-27 | 64.800 | 64.800 | 62.800 | 63.300 | 54.610 | 5,010 |
| 2024-05-24 | 62.100 | 62.100 | 62.100 | 62.100 | 53.574 | 2,000 |
| 2024-05-23 | 62.800 | 62.800 | 62.100 | 62.100 | 53.574 | 12,000 |
| 2024-05-22 | 64.400 | 64.400 | 63.900 | 63.900 | 55.127 | 5,000 |
| 2024-05-21 | 63.000 | 63.900 | 63.000 | 63.900 | 55.127 | 2,000 |
| 2024-05-20 | 62.700 | 64.000 | 62.700 | 64.000 | 55.214 | 7,000 |
| 2024-05-17 | 64.800 | 65.000 | 62.900 | 62.900 | 54.265 | 10,000 |
| 2024-05-16 | 64.000 | 65.000 | 62.000 | 64.900 | 55.990 | 38,000 |
| 2024-05-15 | 62.000 | 62.000 | 61.800 | 61.800 | 53.316 | 4,000 |
| 2024-05-14 | 62.000 | 62.000 | 62.000 | 62.000 | 53.488 | 0 |
| 2024-05-13 | 62.100 | 62.100 | 62.000 | 62.000 | 53.488 | 11,000 |
| 2024-05-10 | 62.100 | 62.100 | 62.100 | 62.100 | 53.574 | 1,000 |
| 2024-05-09 | 64.100 | 64.100 | 64.100 | 64.100 | 55.300 | 0 |
| 2024-05-08 | 64.100 | 64.100 | 64.100 | 64.100 | 55.300 | 0 |
| 2024-05-07 | 64.000 | 64.100 | 64.000 | 64.100 | 55.300 | 2,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-01 | 1.9600 TWD |
| 2025-07-02 | 4.3600 TWD |
| 2024-07-03 | 2.3000 TWD |
| 2023-07-06 | 6.2200 TWD |
| 2022-06-30 | 5.8700 TWD |
| 2021-07-19 | 4.8000 TWD |
| 2020-06-12 | 6.0373 TWD |
| 2019-05-23 | 8.0000 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.