Shane Global Holding Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-16	71.500	71.600	71.300	71.300	52.135	8,000
2022-05-13	70.900	71.800	70.900	71.800	52.500	19,000
2022-05-12	71.000	71.000	70.700	70.700	51.696	26,000
2022-05-11	71.000	71.000	70.300	70.700	51.696	43,113
2022-05-10	70.300	71.900	70.300	71.600	52.354	11,000
2022-05-09	71.600	71.600	70.200	70.200	51.331	95,000
2022-05-06	72.000	72.000	71.600	71.600	52.354	43,000
2022-05-05	72.100	72.400	72.000	72.400	52.939	18,000
2022-05-04	72.000	72.000	71.800	72.000	52.647	26,000
2022-05-03	72.300	72.300	71.800	71.900	52.574	42,000
2022-04-29	72.500	72.800	72.300	72.800	53.232	12,000
2022-04-28	72.200	72.600	72.100	72.600	53.085	13,000
2022-04-27	72.100	72.700	71.900	72.200	52.793	43,000
2022-04-26	73.000	73.000	72.700	73.000	53.378	7,000
2022-04-25	73.200	73.300	72.900	72.900	53.305	23,000
2022-04-22	74.300	74.300	74.000	74.000	54.109	9,000
2022-04-21	74.200	74.500	74.200	74.400	54.402	6,000
2022-04-20	74.000	74.200	74.000	74.100	54.182	6,000
2022-04-19	73.800	74.100	73.800	74.100	54.182	7,000
2022-04-18	74.100	74.100	73.800	73.800	53.963	7,000
2022-04-15	74.600	74.600	73.900	74.100	54.182	24,000
2022-04-14	75.400	75.400	74.600	74.600	54.548	13,000
2022-04-13	74.000	75.400	74.000	75.400	55.133	24,000
2022-04-12	74.000	74.000	73.900	73.900	54.036	10,000
2022-04-11	74.500	75.000	73.900	73.900	54.036	12,000
2022-04-08	74.300	74.500	74.000	74.500	54.475	8,000
2022-04-07	75.000	75.800	74.500	74.500	54.475	17,041
2022-04-06	75.000	75.100	75.000	75.100	54.913	2,000
2022-04-01	75.600	75.600	75.100	75.100	54.913	16,001
2022-03-31	76.200	76.300	75.600	75.600	55.279	17,000
2022-03-30	75.900	76.200	75.600	76.200	55.718	11,000
2022-03-29	74.600	76.000	74.600	75.500	55.206	45,000
2022-03-28	74.400	74.600	74.400	74.600	54.548	7,000
2022-03-25	74.300	75.000	74.100	74.400	54.402	21,000
2022-03-24	74.000	75.100	74.000	74.300	54.328	57,000
2022-03-23	74.400	74.400	73.800	74.000	54.109	10,000
2022-03-22	74.400	74.400	74.400	74.400	54.402	0
2022-03-21	74.400	74.400	74.400	74.400	54.402	0
2022-03-18	74.400	74.400	74.400	74.400	54.402	0
2022-03-17	72.900	74.400	72.900	74.400	54.402	28,000
2022-03-16	72.400	72.800	72.400	72.700	53.159	14,000
2022-03-15	73.200	73.200	72.400	72.400	52.939	16,000
2022-03-14	73.100	73.400	73.100	73.200	53.524	7,000
2022-03-11	73.500	75.300	72.700	73.000	53.378	23,000
2022-03-10	72.700	73.500	72.700	73.500	53.743	6,000
2022-03-09	72.300	73.200	72.300	72.700	53.159	20,000
2022-03-08	73.100	73.300	72.600	72.600	53.085	27,000
2022-03-07	74.300	74.300	72.900	73.300	53.597	39,035
2022-03-04	76.000	76.200	75.200	75.700	55.352	17,000
2022-03-03	76.100	76.100	76.000	76.100	55.645	5,000
2022-03-02	75.500	75.800	75.500	75.600	55.279	7,000
2022-03-01	73.700	75.300	73.700	75.200	54.987	8,000
2022-02-25	73.900	74.800	73.700	74.800	54.694	5,000
2022-02-24	74.600	75.400	73.800	73.900	54.036	16,000
2022-02-23	75.300	75.400	74.800	74.800	54.694	8,000
2022-02-22	75.300	75.300	75.300	75.300	55.060	1,000
2022-02-21	76.200	76.200	74.600	75.300	55.060	4,000
2022-02-18	74.800	75.900	74.800	75.900	55.498	18,000
2022-02-17	74.400	74.800	74.400	74.800	54.694	24,000
2022-02-16	72.700	74.400	72.700	74.400	54.402	17,000

← NewerPage 19 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.