Shane Global Holding Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	68.800	68.800	68.200	68.200	54.096	10,000
2022-11-02	68.700	68.700	68.500	68.500	54.334	3,000
2022-11-01	68.600	68.600	68.400	68.600	54.414	7,000
2022-10-31	68.600	68.900	68.600	68.600	54.414	6,000
2022-10-28	68.600	68.600	68.600	68.600	54.414	1,000
2022-10-27	69.200	69.500	69.200	69.200	54.890	14,000
2022-10-26	69.200	69.200	69.100	69.200	54.890	9,000
2022-10-25	68.900	69.200	68.400	69.000	54.731	21,000
2022-10-24	69.000	69.000	68.900	68.900	54.652	8,000
2022-10-21	68.300	68.300	68.100	68.200	54.096	11,000
2022-10-20	69.000	69.000	68.400	68.600	54.414	10,000
2022-10-19	69.000	69.200	69.000	69.200	54.890	10,000
2022-10-18	68.900	68.900	68.700	68.700	54.493	10,000
2022-10-17	67.900	68.200	67.900	68.200	54.096	5,000
2022-10-14	68.000	68.300	67.900	68.200	54.096	6,000
2022-10-13	67.500	67.500	66.500	67.000	53.145	7,092
2022-10-12	67.700	68.200	67.500	67.900	53.858	34,000
2022-10-11	68.200	68.500	67.700	67.900	53.858	18,000
2022-10-07	68.500	68.800	68.500	68.700	54.493	5,000
2022-10-06	69.100	69.100	68.700	68.800	54.572	12,000
2022-10-05	68.700	69.300	68.700	69.100	54.810	14,000
2022-10-04	69.100	69.100	69.000	69.000	54.731	11,000
2022-10-03	69.000	69.000	69.000	69.000	54.731	3,000
2022-09-30	68.300	69.000	68.300	69.000	54.731	8,000
2022-09-29	68.700	68.800	68.600	68.700	54.493	20,000
2022-09-28	68.800	68.800	67.800	68.300	54.176	19,000
2022-09-27	68.800	68.800	68.300	68.800	54.572	10,000
2022-09-26	68.700	69.000	68.500	68.600	54.414	17,000
2022-09-23	69.400	69.400	68.800	68.900	54.652	20,000
2022-09-22	69.100	69.500	68.500	69.100	54.810	26,000
2022-09-21	69.700	69.800	68.700	69.100	54.810	30,000
2022-09-20	69.800	70.300	69.600	69.900	55.445	5,000
2022-09-19	70.300	70.300	69.600	69.600	55.207	36,000
2022-09-16	70.300	70.600	70.200	70.600	56.000	11,000
2022-09-15	70.300	70.900	70.300	70.900	56.238	76,000
2022-09-14	72.400	72.400	70.600	70.600	56.000	33,000
2022-09-13	70.800	70.900	70.800	70.800	56.159	13,000
2022-09-12	70.500	70.500	70.300	70.300	55.762	7,000
2022-09-08	70.900	70.900	70.200	70.200	55.683	2,000
2022-09-07	71.300	71.300	70.000	70.000	55.524	75,000
2022-09-06	71.800	71.800	71.800	71.800	56.952	0
2022-09-05	71.900	72.000	71.800	71.800	56.952	3,000
2022-09-02	73.000	73.000	71.900	71.900	57.031	23,000
2022-09-01	73.000	73.000	72.500	72.500	57.507	22,000
2022-08-31	73.400	73.700	73.400	73.700	58.459	10,000
2022-08-30	72.800	73.700	72.800	73.700	58.459	28,000
2022-08-29	71.800	73.500	71.800	72.700	57.666	16,000
2022-08-26	72.900	73.000	72.900	73.000	57.904	11,000
2022-08-25	72.000	72.700	72.000	72.700	57.666	8,000
2022-08-24	71.600	71.900	71.600	71.900	57.031	4,000
2022-08-23	72.200	72.500	71.900	71.900	57.031	11,000
2022-08-22	72.000	72.000	72.000	72.000	57.111	2,000
2022-08-19	71.700	71.700	71.500	71.500	56.714	18,000
2022-08-18	71.300	72.100	71.300	72.100	57.190	3,000
2022-08-17	72.500	73.100	71.500	71.800	56.952	17,000
2022-08-16	72.500	72.500	72.500	72.500	57.507	1,000
2022-08-15	72.800	72.900	72.200	72.600	57.587	5,000
2022-08-12	72.600	72.600	72.600	72.600	57.587	1,000
2022-08-11	72.300	72.300	72.300	72.300	57.349	1,000
2022-08-10	71.900	71.900	71.000	71.500	56.714	7,000

← NewerPage 17 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.