Shane Global Holding Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-15	73.700	73.700	72.500	72.900	53.305	50,000
2022-02-14	75.300	76.800	74.000	74.300	54.328	80,000
2022-02-11	75.800	75.800	74.900	74.900	54.767	23,000
2022-02-10	75.700	75.700	75.200	75.200	54.987	14,000
2022-02-09	74.500	75.500	74.500	75.400	55.133	25,000
2022-02-08	73.400	74.000	73.400	74.000	54.109	9,000
2022-02-07	73.400	73.800	73.400	73.400	53.670	22,000
2022-01-26	72.100	73.000	72.100	72.900	53.305	6,000
2022-01-25	72.200	72.200	72.000	72.000	52.647	10,001
2022-01-24	72.000	72.400	71.600	72.200	52.793	10,000
2022-01-21	72.100	72.500	72.000	72.000	52.647	40,000
2022-01-20	73.500	73.500	71.300	73.000	53.378	41,000
2022-01-19	72.900	73.600	72.900	73.500	53.743	6,000
2022-01-18	72.900	73.100	72.900	73.000	53.378	6,000
2022-01-17	73.000	74.100	72.700	73.100	53.451	23,000
2022-01-14	73.200	73.200	72.800	73.000	53.378	13,000
2022-01-13	73.500	74.700	73.200	73.200	53.524	59,000
2022-01-12	73.800	74.000	73.000	73.500	53.743	38,000
2022-01-11	74.800	77.000	72.400	72.500	53.012	196,000
2022-01-10	73.200	73.200	72.200	72.300	52.866	29,000
2022-01-07	72.000	72.100	71.000	71.800	52.500	60,000
2022-01-06	71.300	72.000	71.000	72.000	52.647	17,000
2022-01-05	72.100	72.100	71.300	71.300	52.135	82,000
2022-01-04	72.600	74.100	72.100	72.100	52.720	46,000
2022-01-03	73.700	74.100	71.800	72.600	53.085	114,003
2021-12-30	76.000	76.000	73.000	73.700	53.890	110,034
2021-12-29	78.300	78.300	74.600	74.800	54.694	209,007
2021-12-28	78.500	79.500	78.500	78.900	57.692	35,000
2021-12-27	77.400	78.500	77.400	78.500	57.400	23,000
2021-12-24	76.100	77.400	75.800	77.400	56.595	36,000
2021-12-23	77.600	77.600	76.500	76.500	55.937	8,000
2021-12-22	77.000	77.500	77.000	77.500	56.668	22,000
2021-12-21	76.000	77.000	76.000	76.600	56.010	20,000
2021-12-20	77.100	77.100	76.000	76.000	55.572	6,000
2021-12-17	77.000	77.400	76.700	77.100	56.376	17,000
2021-12-16	77.500	77.500	76.200	77.100	56.376	33,000
2021-12-15	76.400	79.900	75.900	77.400	56.595	156,000
2021-12-14	75.700	76.000	75.300	75.900	55.498	40,000
2021-12-13	75.600	75.600	74.700	75.300	55.060	41,000
2021-12-10	74.200	74.700	74.100	74.300	54.328	13,000
2021-12-09	74.200	74.200	74.200	74.200	54.255	1,000
2021-12-08	73.100	74.400	73.100	74.100	54.182	8,000
2021-12-07	73.000	73.100	73.000	73.100	53.451	4,000
2021-12-06	73.000	73.500	73.000	73.000	53.378	13,000
2021-12-03	72.900	73.300	72.600	73.000	53.378	9,000
2021-12-02	73.300	73.300	71.900	71.900	52.574	14,000
2021-12-01	73.500	73.500	71.500	73.300	53.597	38,000
2021-11-30	72.300	72.300	72.300	72.300	52.866	1,000
2021-11-29	71.700	71.700	71.300	71.500	52.281	8,000
2021-11-26	72.000	72.000	71.700	71.700	52.427	15,000
2021-11-25	72.200	72.200	72.000	72.000	52.647	2,000
2021-11-24	71.500	73.000	71.500	72.200	52.793	13,000
2021-11-23	72.100	73.000	72.000	73.000	53.378	3,028
2021-11-22	72.900	72.900	72.200	72.300	52.866	22,000
2021-11-19	73.600	73.600	72.800	72.800	53.232	13,000
2021-11-18	74.200	74.400	73.800	73.800	53.963	56,000
2021-11-17	74.300	74.400	73.900	74.000	54.109	21,000
2021-11-16	74.400	74.500	74.400	74.400	54.402	17,000
2021-11-15	74.000	74.500	73.800	73.800	53.963	25,000
2021-11-12	74.400	74.400	73.800	73.800	53.963	9,000

← NewerPage 20 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.