Shane Global Holding Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 64.000 | 64.100 | 64.000 | 64.100 | 55.300 | 2,000 |
| 2024-05-06 | 62.400 | 64.900 | 62.400 | 64.900 | 55.990 | 3,000 |
| 2024-05-03 | 60.800 | 60.800 | 60.800 | 60.800 | 52.453 | 0 |
| 2024-05-02 | 61.400 | 61.400 | 60.800 | 60.800 | 52.453 | 6,000 |
| 2024-04-30 | 61.300 | 61.300 | 61.300 | 61.300 | 52.884 | 0 |
| 2024-04-29 | 61.100 | 61.500 | 61.000 | 61.300 | 52.884 | 15,000 |
| 2024-04-26 | 62.000 | 62.000 | 62.000 | 62.000 | 53.488 | 0 |
| 2024-04-25 | 62.500 | 62.500 | 62.000 | 62.000 | 53.488 | 2,000 |
| 2024-04-24 | 62.700 | 63.100 | 62.600 | 63.100 | 54.437 | 4,000 |
| 2024-04-23 | 62.100 | 62.400 | 62.100 | 62.400 | 53.833 | 8,000 |
| 2024-04-22 | 61.400 | 62.100 | 61.400 | 62.100 | 53.574 | 2,000 |
| 2024-04-19 | 61.400 | 61.400 | 60.000 | 60.400 | 52.108 | 35,000 |
| 2024-04-18 | 61.500 | 61.500 | 61.100 | 61.300 | 52.884 | 5,000 |
| 2024-04-17 | 62.000 | 62.000 | 61.700 | 61.700 | 53.229 | 3,000 |
| 2024-04-16 | 61.700 | 61.700 | 61.700 | 61.700 | 53.229 | 1,000 |
| 2024-04-15 | 62.400 | 62.400 | 62.400 | 62.400 | 53.833 | 1,000 |
| 2024-04-12 | 62.400 | 62.400 | 62.400 | 62.400 | 53.833 | 3,000 |
| 2024-04-11 | 61.600 | 61.800 | 61.600 | 61.800 | 53.316 | 11,000 |
| 2024-04-10 | 62.900 | 62.900 | 62.900 | 62.900 | 54.265 | 0 |
| 2024-04-09 | 62.900 | 62.900 | 62.900 | 62.900 | 54.265 | 0 |
| 2024-04-08 | 61.800 | 63.600 | 61.800 | 62.900 | 54.265 | 6,000 |
| 2024-04-03 | 62.400 | 62.400 | 62.400 | 62.400 | 53.833 | 0 |
| 2024-04-02 | 63.000 | 63.000 | 61.800 | 62.400 | 53.833 | 4,000 |
| 2024-04-01 | 62.000 | 63.200 | 61.500 | 63.200 | 54.523 | 7,000 |
| 2024-03-29 | 62.400 | 62.400 | 61.800 | 62.000 | 53.488 | 23,000 |
| 2024-03-28 | 62.000 | 62.400 | 61.600 | 62.200 | 53.661 | 21,000 |
| 2024-03-27 | 62.900 | 62.900 | 62.900 | 62.900 | 54.265 | 2,000 |
| 2024-03-26 | 63.000 | 63.000 | 63.000 | 63.000 | 54.351 | 0 |
| 2024-03-25 | 63.000 | 63.000 | 63.000 | 63.000 | 54.351 | 0 |
| 2024-03-22 | 64.400 | 64.400 | 62.000 | 63.000 | 54.351 | 15,000 |
| 2024-03-21 | 63.400 | 63.500 | 61.100 | 63.500 | 54.782 | 24,000 |
| 2024-03-20 | 64.300 | 64.300 | 63.300 | 63.300 | 54.610 | 26,000 |
| 2024-03-19 | 65.000 | 65.000 | 64.500 | 64.600 | 55.731 | 17,000 |
| 2024-03-18 | 65.100 | 65.100 | 65.100 | 65.100 | 56.163 | 1,000 |
| 2024-03-15 | 65.900 | 65.900 | 65.000 | 65.100 | 56.163 | 22,000 |
| 2024-03-14 | 66.100 | 66.500 | 65.800 | 66.000 | 56.939 | 29,000 |
| 2024-03-13 | 67.800 | 67.800 | 67.800 | 67.800 | 58.492 | 2,000 |
| 2024-03-12 | 67.200 | 67.800 | 67.200 | 67.800 | 58.492 | 3,000 |
| 2024-03-11 | 67.100 | 68.100 | 66.500 | 67.400 | 58.147 | 12,001 |
| 2024-03-08 | 66.900 | 67.900 | 66.700 | 67.200 | 57.974 | 10,000 |
| 2024-03-07 | 67.400 | 67.600 | 67.400 | 67.400 | 58.147 | 4,030 |
| 2024-03-06 | 67.300 | 68.200 | 67.300 | 68.200 | 58.837 | 9,020 |
| 2024-03-05 | 67.200 | 67.200 | 67.200 | 67.200 | 57.974 | 1,000 |
| 2024-03-04 | 66.900 | 66.900 | 66.900 | 66.900 | 57.715 | 2,000 |
| 2024-03-01 | 66.700 | 66.700 | 66.700 | 66.700 | 57.543 | 1,000 |
| 2024-02-29 | 66.700 | 66.700 | 66.200 | 66.700 | 57.543 | 4,000 |
| 2024-02-27 | 66.900 | 66.900 | 66.600 | 66.700 | 57.543 | 9,030 |
| 2024-02-26 | 67.000 | 67.100 | 67.000 | 67.100 | 57.888 | 4,000 |
| 2024-02-23 | 67.600 | 67.600 | 66.700 | 66.800 | 57.629 | 5,000 |
| 2024-02-22 | 67.000 | 67.000 | 67.000 | 67.000 | 57.802 | 1,000 |
| 2024-02-21 | 66.900 | 66.900 | 66.700 | 66.700 | 57.543 | 2,000 |
| 2024-02-20 | 66.700 | 66.900 | 66.600 | 66.900 | 57.715 | 5,000 |
| 2024-02-19 | 66.800 | 66.800 | 66.800 | 66.800 | 57.629 | 2,000 |
| 2024-02-16 | 66.800 | 66.800 | 66.800 | 66.800 | 57.629 | 3,000 |
| 2024-02-15 | 67.100 | 67.100 | 65.300 | 66.800 | 57.629 | 15,000 |
| 2024-02-05 | 68.600 | 68.700 | 67.200 | 67.200 | 57.974 | 10,030 |
| 2024-02-02 | 67.000 | 68.400 | 66.700 | 68.200 | 58.837 | 6,000 |
| 2024-02-01 | 66.100 | 68.100 | 66.100 | 68.000 | 58.664 | 6,000 |
| 2024-01-31 | 67.000 | 67.000 | 67.000 | 67.000 | 57.802 | 0 |
| 2024-01-30 | 67.000 | 67.000 | 67.000 | 67.000 | 57.802 | 3,000 |
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.