Shane Global Holding Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	76.500	76.500	75.300	75.300	59.728	22,002
2023-05-10	76.200	77.000	75.800	77.000	61.077	5,000
2023-05-09	76.600	76.600	76.500	76.500	60.680	5,000
2023-05-08	77.100	77.200	77.000	77.000	61.077	4,000
2023-05-05	76.800	76.800	76.600	76.600	60.759	3,000
2023-05-04	76.800	77.200	76.500	77.200	61.235	5,000
2023-05-03	76.800	77.000	76.500	77.000	61.077	4,000
2023-05-02	77.000	77.000	76.800	76.800	60.918	3,014
2023-04-28	75.800	76.200	75.800	76.200	60.442	3,000
2023-04-27	75.600	75.600	75.600	75.600	59.966	0
2023-04-26	75.600	75.600	75.600	75.600	59.966	0
2023-04-25	75.800	75.800	75.500	75.600	59.966	9,000
2023-04-24	75.600	76.400	75.500	75.900	60.204	5,000
2023-04-21	75.500	76.800	75.500	75.600	59.966	20,000
2023-04-20	76.800	77.300	76.600	76.800	60.918	10,000
2023-04-19	77.300	77.500	77.000	77.000	61.077	16,026
2023-04-18	76.400	77.500	76.400	77.100	61.156	11,000
2023-04-17	76.400	76.800	76.000	76.400	60.601	28,000
2023-04-14	77.100	77.200	76.000	76.300	60.521	58,000
2023-04-13	77.000	77.000	76.600	76.800	60.918	24,000
2023-04-12	77.200	77.600	77.200	77.400	61.394	23,000
2023-04-11	77.800	77.800	77.800	77.800	61.711	4,000
2023-04-10	78.500	78.700	77.800	77.800	61.711	29,052
2023-04-07	78.000	78.100	77.900	78.100	61.949	20,000
2023-04-06	77.300	78.900	77.200	77.600	61.553	37,041
2023-03-31	77.200	77.900	77.200	77.500	61.473	43,001
2023-03-30	77.700	77.700	77.100	77.200	61.235	26,000
2023-03-29	75.900	76.800	75.100	76.500	60.680	139,000
2023-03-28	74.800	76.600	74.800	76.000	60.283	115,000
2023-03-27	74.400	74.400	74.300	74.300	58.935	8,000
2023-03-24	74.500	74.500	74.400	74.400	59.014	3,000
2023-03-23	73.600	74.500	73.600	74.000	58.697	6,000
2023-03-22	73.900	73.900	73.600	73.600	58.380	4,009
2023-03-21	73.500	73.500	73.500	73.500	58.300	0
2023-03-20	73.500	73.500	73.100	73.500	58.300	4,000
2023-03-17	73.100	73.300	73.100	73.300	58.142	4,009
2023-03-16	72.000	72.800	72.000	72.800	57.745	10,000
2023-03-15	73.000	73.000	73.000	73.000	57.904	2,000
2023-03-14	72.500	73.200	72.500	73.200	58.062	8,000
2023-03-13	74.600	74.600	73.000	73.200	58.062	29,000
2023-03-10	75.200	75.200	74.600	74.600	59.173	7,000
2023-03-09	75.400	75.500	75.300	75.300	59.728	18,000
2023-03-08	75.400	75.500	75.100	75.200	59.649	7,036
2023-03-07	74.700	75.500	74.600	75.000	59.490	26,034
2023-03-06	74.300	74.600	74.300	74.600	59.173	8,000
2023-03-03	73.900	74.200	73.900	74.000	58.697	12,057
2023-03-02	73.100	73.600	73.100	73.600	58.380	4,011
2023-03-01	73.600	74.000	73.200	73.500	58.300	21,156
2023-02-24	73.500	73.500	73.200	73.500	58.300	15,000
2023-02-23	72.300	73.100	72.300	72.900	57.824	21,000
2023-02-22	72.500	72.600	72.400	72.400	57.428	17,000
2023-02-21	72.800	73.000	72.800	73.000	57.904	15,000
2023-02-20	73.200	73.500	72.900	73.200	58.062	25,000
2023-02-17	72.800	72.800	72.700	72.700	57.666	4,000
2023-02-16	72.500	73.200	72.500	72.700	57.666	44,000
2023-02-15	72.200	72.400	71.800	72.200	57.269	33,000
2023-02-14	71.600	72.300	71.600	72.200	57.269	15,000
2023-02-13	71.300	71.300	71.200	71.300	56.555	16,000
2023-02-10	71.300	71.300	71.000	71.200	56.476	14,000
2023-02-09	71.500	71.500	71.100	71.400	56.635	13,000

← NewerPage 15 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.