Shane Global Holding Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	47.600	49.350	47.600	49.350	47.416	2,000
2026-04-27	48.500	48.500	47.800	47.800	45.926	12,000
2026-04-24	50.200	50.200	50.200	50.200	48.232	2,000
2026-04-23	50.600	50.600	48.900	50.500	48.520	5,000
2026-04-22	50.100	50.100	50.100	50.100	48.136	0
2026-04-21	51.100	51.100	49.300	50.100	48.136	8,000
2026-04-20	49.800	49.800	49.550	49.800	47.848	12,000
2026-04-17	49.950	50.000	49.800	49.800	47.848	10,000
2026-04-16	49.900	50.000	49.200	49.200	47.271	18,000
2026-04-15	49.750	49.800	49.700	49.700	47.752	12,000
2026-04-14	50.400	50.400	49.250	49.250	47.319	13,000
2026-04-13	49.950	49.950	47.750	48.700	46.791	3,000
2026-04-10	50.000	50.000	50.000	50.000	48.040	3,000
2026-04-09	50.200	50.200	49.100	49.100	47.175	3,000
2026-04-08	47.400	50.300	47.400	50.000	48.040	20,000
2026-04-07	48.150	48.150	47.200	47.200	45.350	4,000
2026-04-02	46.850	48.150	46.850	47.000	45.158	7,000
2026-04-01	47.200	49.950	47.200	47.350	45.494	17,000
2026-03-31	47.050	49.400	47.050	48.000	46.118	22,000
2026-03-30	47.000	48.150	47.000	48.150	46.263	6,030
2026-03-27	48.800	48.800	48.300	48.300	46.407	2,000
2026-03-26	49.400	49.400	49.400	49.400	47.464	1,000
2026-03-25	49.450	49.900	49.200	49.200	47.271	6,010
2026-03-24	46.350	47.150	46.350	47.150	45.302	4,000
2026-03-23	46.500	46.700	45.750	46.050	44.245	13,000
2026-03-20	47.650	47.650	47.050	47.450	45.590	7,010
2026-03-19	47.900	48.250	47.600	47.900	46.022	7,000
2026-03-18	48.450	48.450	48.100	48.150	46.263	4,000
2026-03-17	49.000	49.000	47.650	47.700	45.830	5,000
2026-03-16	47.200	48.000	47.200	47.600	45.734	27,002
2026-03-13	46.700	48.900	46.700	48.900	46.983	12,000
2026-03-12	48.250	48.600	48.050	48.050	46.166	16,035
2026-03-11	48.000	50.600	48.000	50.500	48.520	3,005
2026-03-10	48.000	48.000	47.950	48.000	46.118	7,000
2026-03-09	47.200	47.900	45.750	47.750	45.878	28,000
2026-03-06	50.100	50.500	49.900	50.000	48.040	8,000
2026-03-05	49.450	51.100	49.450	51.100	49.097	7,000
2026-03-04	52.300	52.300	49.950	49.950	47.992	21,031
2026-03-03	53.000	53.900	51.800	53.000	50.922	16,000
2026-03-02	56.300	56.300	53.100	54.300	52.171	10,200
2026-02-26	54.700	55.500	54.700	55.500	53.324	17,000
2026-02-25	53.100	54.600	53.000	54.100	51.979	17,000
2026-02-24	55.700	55.700	53.000	53.000	50.922	19,020
2026-02-23	51.700	54.700	51.600	54.100	51.979	41,000
2026-02-11	48.600	52.600	48.600	50.100	48.136	40,000
2026-02-10	48.450	48.950	47.650	48.050	46.166	28,002
2026-02-09	48.700	48.700	48.700	48.700	46.791	0
2026-02-06	49.400	49.400	47.850	48.700	46.791	5,000
2026-02-05	48.750	48.750	48.750	48.750	46.839	0
2026-02-04	49.350	49.350	48.150	48.750	46.839	4,000
2026-02-03	49.000	49.000	48.350	48.600	46.695	3,000
2026-02-02	47.150	48.800	47.150	48.800	46.887	4,000
2026-01-30	47.850	48.150	47.850	48.150	46.263	4,352
2026-01-29	47.650	49.000	47.650	47.850	45.974	7,000
2026-01-28	48.550	49.000	48.150	49.000	47.079	7,000
2026-01-27	49.000	49.100	47.650	48.550	46.647	7,100
2026-01-26	47.850	47.900	47.500	47.500	45.638	6,000
2026-01-23	47.000	47.300	46.850	47.050	45.206	14,209
2026-01-22	47.700	47.700	47.700	47.700	45.830	1,000
2026-01-21	49.000	49.000	46.650	48.250	46.359	35,000

← NewerPage 3 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.