Shane Global Holding Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	66.700	66.700	66.500	66.600	57.457	5,000
2023-08-07	66.900	67.100	66.900	67.100	57.888	3,000
2023-08-04	68.700	68.700	68.000	68.000	58.664	2,000
2023-08-02	67.000	67.000	66.600	66.600	57.457	13,000
2023-08-01	67.000	67.000	66.900	66.900	57.715	7,000
2023-07-31	67.200	67.200	67.000	67.100	57.888	11,000
2023-07-28	66.600	66.600	66.600	66.600	57.457	0
2023-07-27	66.600	66.600	66.600	66.600	57.457	0
2023-07-26	67.000	67.300	66.600	66.600	57.457	18,000
2023-07-25	67.100	67.100	67.100	67.100	57.888	5,050
2023-07-24	67.100	67.300	67.100	67.200	57.974	8,000
2023-07-21	67.300	67.300	67.200	67.300	58.060	3,000
2023-07-20	67.200	67.200	67.200	67.200	57.974	3,000
2023-07-19	67.500	68.000	67.200	67.200	57.974	11,000
2023-07-18	68.200	68.200	68.000	68.000	58.664	13,003
2023-07-17	69.200	69.200	68.900	69.000	59.527	9,030
2023-07-14	69.200	69.200	69.200	69.200	59.700	6,000
2023-07-13	67.600	69.200	67.600	69.200	59.700	11,000
2023-07-12	68.000	68.500	67.900	67.900	58.578	9,000
2023-07-11	69.000	69.000	67.000	68.000	58.664	19,000
2023-07-10	69.500	69.500	69.000	69.000	59.527	7,030
2023-07-07	71.000	71.000	70.000	70.000	60.390	19,023
2023-07-06	71.000	71.400	71.000	71.200	61.425	21,000
2023-07-05	76.700	77.500	76.700	77.200	61.235	35,005
2023-07-04	77.300	77.400	77.300	77.400	61.394	13,000
2023-07-03	77.200	77.400	77.100	77.300	61.315	23,000
2023-06-30	76.900	77.100	76.900	77.100	61.156	6,000
2023-06-29	76.800	76.900	76.800	76.900	60.997	5,000
2023-06-28	76.900	76.900	76.200	76.200	60.442	3,019
2023-06-27	77.100	77.100	76.500	76.500	60.680	5,000
2023-06-26	77.000	77.200	76.500	77.200	61.235	7,000
2023-06-21	76.000	77.600	76.000	77.600	61.553	13,000
2023-06-20	76.000	76.000	76.000	76.000	60.283	0
2023-06-19	76.100	76.100	76.000	76.000	60.283	2,000
2023-06-16	76.300	76.300	76.200	76.200	60.442	5,000
2023-06-15	76.200	76.200	75.300	76.100	60.363	13,000
2023-06-14	75.900	76.100	75.300	76.100	60.363	26,000
2023-06-13	76.500	76.900	75.800	75.800	60.125	18,000
2023-06-12	76.600	76.600	76.000	76.500	60.680	20,000
2023-06-09	76.800	76.900	76.700	76.900	60.997	6,000
2023-06-08	75.900	75.900	75.900	75.900	60.204	1,000
2023-06-07	76.900	76.900	76.500	76.900	60.997	6,000
2023-06-06	76.900	77.000	76.200	76.900	60.997	9,000
2023-06-05	77.000	77.000	76.900	76.900	60.997	2,000
2023-06-02	77.100	77.100	77.000	77.000	61.077	6,000
2023-06-01	77.200	77.200	77.200	77.200	61.235	0
2023-05-31	76.500	77.200	76.200	77.200	61.235	16,000
2023-05-30	76.400	76.400	76.000	76.100	60.363	8,030
2023-05-29	76.500	76.500	76.400	76.400	60.601	4,000
2023-05-26	76.700	76.900	76.400	76.400	60.601	6,000
2023-05-25	76.000	76.900	75.800	76.800	60.918	8,000
2023-05-24	76.900	77.000	76.800	76.800	60.918	27,000
2023-05-23	76.200	77.100	76.200	77.000	61.077	18,000
2023-05-22	76.800	77.100	76.700	76.800	60.918	17,001
2023-05-19	76.100	76.900	75.600	76.800	60.918	14,000
2023-05-18	77.000	77.000	76.500	76.700	60.839	12,343
2023-05-17	73.800	77.800	73.500	77.100	61.156	54,000
2023-05-16	72.800	73.700	72.600	73.700	58.459	10,000
2023-05-15	73.000	73.000	71.900	72.200	57.269	63,000
2023-05-12	72.600	74.000	72.000	73.300	58.142	72,010

← NewerPage 14 of 21 · 1,216 trading daysOlder →

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.