Shane Global Holding Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	71.000	71.800	71.000	71.800	56.952	15,000
2022-08-08	71.000	71.300	70.800	71.300	56.555	10,000
2022-08-05	71.200	71.200	71.000	71.000	56.317	8,000
2022-08-04	71.800	71.800	70.900	71.400	56.635	20,000
2022-08-03	72.000	72.600	72.000	72.600	57.587	2,000
2022-08-02	71.800	72.400	71.200	72.300	57.349	13,000
2022-08-01	71.700	71.700	71.200	71.200	56.476	33,000
2022-07-29	71.800	71.800	71.800	71.800	56.952	4,000
2022-07-28	71.800	72.000	70.800	71.300	56.555	11,000
2022-07-27	71.100	71.900	71.100	71.800	56.952	6,000
2022-07-26	72.300	72.300	72.300	72.300	57.349	0
2022-07-25	72.300	72.300	72.300	72.300	57.349	1,000
2022-07-22	70.700	70.700	70.700	70.700	56.079	1,000
2022-07-21	70.300	70.700	70.300	70.700	56.079	6,000
2022-07-20	71.200	71.300	70.500	70.500	55.921	16,000
2022-07-19	71.600	72.200	71.400	71.400	56.635	5,000
2022-07-18	70.600	71.100	70.600	71.100	56.397	5,000
2022-07-15	73.000	73.000	71.200	71.400	56.635	9,000
2022-07-14	73.500	73.500	73.500	73.500	58.300	0
2022-07-13	70.200	73.500	70.100	73.500	58.300	21,000
2022-07-12	71.000	71.000	70.500	70.500	55.921	8,000
2022-07-11	70.200	70.200	70.200	70.200	55.683	6,000
2022-07-08	71.300	71.300	70.400	70.400	55.841	20,000
2022-07-07	70.800	72.400	70.800	71.400	56.635	15,000
2022-07-06	71.900	72.200	71.900	72.200	57.269	7,043
2022-07-05	73.500	73.500	72.200	72.400	57.428	22,000
2022-07-04	71.000	73.800	70.600	72.500	57.507	38,000
2022-07-01	71.000	71.000	69.800	70.600	56.000	33,000
2022-06-30	69.300	69.300	68.800	68.800	54.572	65,055
2022-06-29	75.100	75.100	73.400	75.100	54.913	86,000
2022-06-28	74.600	75.400	74.600	75.100	54.913	76,000
2022-06-27	75.300	75.300	74.500	74.600	54.548	130,000
2022-06-24	75.200	75.200	74.300	75.000	54.840	22,000
2022-06-23	74.500	75.300	74.500	74.500	54.475	15,001
2022-06-22	75.000	75.500	74.000	74.000	54.109	7,000
2022-06-21	74.900	75.000	74.300	75.000	54.840	22,050
2022-06-20	74.400	75.500	74.100	74.500	54.475	11,000
2022-06-17	74.100	75.000	74.000	74.500	54.475	6,000
2022-06-16	75.900	75.900	75.200	75.200	54.987	7,000
2022-06-15	73.600	75.500	73.600	75.300	55.060	22,315
2022-06-14	72.900	73.100	72.900	73.000	53.378	5,000
2022-06-13	73.100	73.100	72.900	72.900	53.305	15,000
2022-06-10	74.300	74.300	73.800	73.800	53.963	6,000
2022-06-09	74.900	74.900	74.900	74.900	54.767	1,000
2022-06-08	74.000	75.000	74.000	74.500	54.475	7,014
2022-06-07	74.900	74.900	74.100	74.100	54.182	8,002
2022-06-06	74.900	74.900	74.900	74.900	54.767	3,000
2022-06-02	74.900	74.900	74.900	74.900	54.767	5,000
2022-06-01	74.400	75.000	74.400	74.900	54.767	18,000
2022-05-31	74.500	74.500	74.500	74.500	54.475	1,000
2022-05-30	74.400	74.400	74.400	74.400	54.402	1,000
2022-05-27	74.200	74.500	74.000	74.400	54.402	8,000
2022-05-26	73.000	74.000	73.000	74.000	54.109	13,014
2022-05-25	73.000	73.500	72.900	72.900	53.305	7,000
2022-05-24	73.500	73.500	73.000	73.000	53.378	4,000
2022-05-23	72.600	73.300	72.600	73.300	53.597	13,000
2022-05-20	71.600	72.700	71.600	72.600	53.085	9,000
2022-05-19	71.600	71.700	71.600	71.600	52.354	7,000
2022-05-18	72.300	72.600	72.300	72.400	52.939	11,000
2022-05-17	71.400	72.000	71.400	72.000	52.647	14,000

← NewerPage 18 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.