Shane Global Holding Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	49.300	49.450	49.300	49.450	49.450	4,000
2026-07-22	47.150	47.850	47.150	47.850	47.850	3,010
2026-07-21	48.700	48.700	48.700	48.700	48.700	5,000
2026-07-20	49.700	49.700	48.700	48.750	48.750	16,050
2026-07-17	49.450	49.450	47.050	47.800	47.800	9,000
2026-07-16	50.000	50.200	48.500	48.500	48.500	12,000
2026-07-15	48.550	48.800	48.550	48.800	48.800	6,060
2026-07-14	48.800	48.800	48.800	48.800	48.800	1,000
2026-07-13	47.300	48.400	47.300	47.950	47.950	7,000
2026-07-10	47.900	47.900	47.900	47.900	47.900	0
2026-07-09	47.000	47.900	46.350	47.900	47.900	3,000
2026-07-08	49.200	49.200	48.300	48.300	48.300	3,000
2026-07-07	49.250	49.250	49.250	49.250	49.250	1,000
2026-07-06	48.150	49.250	48.100	49.250	49.250	3,000
2026-07-03	48.400	48.400	48.050	48.050	48.050	4,000
2026-07-02	46.700	48.400	46.700	48.400	48.400	9,010
2026-07-01	48.100	48.100	48.100	48.100	48.100	2,023
2026-06-30	49.950	50.000	49.600	50.000	48.040	14,000
2026-06-29	50.000	50.000	49.600	49.950	47.992	3,000
2026-06-26	50.500	50.500	50.500	50.500	48.520	0
2026-06-25	49.500	50.500	49.500	50.500	48.520	2,000
2026-06-24	49.400	49.400	49.400	49.400	47.464	0
2026-06-23	48.650	49.400	47.600	49.400	47.464	4,000
2026-06-22	48.350	48.350	48.350	48.350	46.455	9,000
2026-06-18	48.750	48.750	48.750	48.750	46.839	0
2026-06-17	48.150	49.450	48.050	48.750	46.839	8,000
2026-06-16	49.200	49.450	49.000	49.000	47.079	14,000
2026-06-15	48.500	48.850	47.050	47.600	45.734	14,000
2026-06-12	48.500	48.500	48.500	48.500	46.599	1,000
2026-06-11	46.900	47.750	46.900	47.750	45.878	4,085
2026-06-10	47.000	47.000	46.900	46.900	45.062	10,000
2026-06-09	46.300	47.850	46.300	47.550	45.686	33,000
2026-06-08	49.850	49.850	48.450	48.450	46.551	3,000
2026-06-05	49.900	49.900	49.900	49.900	47.944	0
2026-06-04	49.800	49.900	49.650	49.900	47.944	5,000
2026-06-03	49.100	49.100	49.100	49.100	47.175	2,000
2026-06-02	49.000	49.900	49.000	49.200	47.271	7,000
2026-06-01	49.000	49.550	48.650	49.000	47.079	18,000
2026-05-29	49.950	49.950	48.250	48.300	46.407	16,000
2026-05-28	49.000	49.000	49.000	49.000	47.079	3,000
2026-05-27	48.000	49.100	48.000	48.050	46.166	5,000
2026-05-26	49.000	49.100	49.000	49.100	47.175	6,000
2026-05-25	49.000	49.000	49.000	49.000	47.079	2,000
2026-05-22	47.850	49.450	47.850	49.000	47.079	9,000
2026-05-21	48.700	48.700	48.700	48.700	46.791	1,000
2026-05-20	48.200	48.700	48.050	48.700	46.791	8,000
2026-05-19	48.100	49.000	48.100	49.000	47.079	3,000
2026-05-18	47.850	48.600	47.850	48.600	46.695	3,000
2026-05-15	47.850	47.950	47.800	47.900	46.022	9,000
2026-05-14	49.600	49.600	47.700	48.050	46.166	12,000
2026-05-13	49.000	49.000	49.000	49.000	47.079	3,000
2026-05-12	49.000	49.000	48.500	48.500	46.599	7,000
2026-05-11	50.000	50.000	49.000	49.000	47.079	4,000
2026-05-08	50.000	50.000	50.000	50.000	48.040	2,000
2026-05-07	50.000	50.000	50.000	50.000	48.040	1,000
2026-05-06	50.400	50.400	50.000	50.100	48.136	15,000
2026-05-05	49.150	49.150	49.150	49.150	47.223	1,000
2026-05-04	49.250	49.250	49.250	49.250	47.319	2,000
2026-04-30	49.500	49.500	48.350	49.450	47.512	4,000
2026-04-29	48.250	49.500	48.250	49.500	47.560	2,000

← NewerPage 2 of 5 · 244 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.