Shane Global Holding Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	49.100	49.700	49.100	49.700	47.752	10,000
2026-01-19	50.200	50.200	49.600	49.600	47.656	25,000
2026-01-16	50.200	50.200	50.200	50.200	48.232	0
2026-01-15	50.800	51.400	50.200	50.200	48.232	6,100
2026-01-14	50.700	50.700	50.200	50.200	48.232	2,000
2026-01-13	50.000	50.000	49.700	49.700	47.752	3,000
2026-01-12	49.400	49.400	49.400	49.400	47.464	2,000
2026-01-09	50.500	50.500	49.500	49.500	47.560	4,000
2026-01-08	50.200	50.600	49.850	49.850	47.896	10,000
2026-01-07	48.900	50.500	48.750	49.500	47.560	24,000
2026-01-06	50.000	51.000	49.750	49.750	47.800	13,000
2026-01-05	50.700	50.700	50.000	50.000	48.040	10,000
2026-01-02	50.500	51.000	49.850	51.000	49.001	6,000
2025-12-31	50.000	50.300	49.450	49.450	47.512	3,000
2025-12-30	50.000	50.000	49.350	49.350	47.416	2,000
2025-12-29	49.950	50.000	49.950	49.950	47.992	17,000
2025-12-26	50.200	50.200	49.500	50.200	48.232	4,000
2025-12-24	51.100	51.100	49.600	49.600	47.656	2,000
2025-12-23	49.100	50.300	49.100	49.350	47.416	5,000
2025-12-22	49.900	50.000	47.900	50.000	48.040	21,000
2025-12-19	48.500	49.000	48.500	49.000	47.079	4,000
2025-12-18	48.150	48.150	48.000	48.100	46.215	24,000
2025-12-17	48.650	48.650	48.450	48.450	46.551	5,006
2025-12-16	48.250	49.400	48.250	48.650	46.743	8,005
2025-12-15	50.000	50.000	48.400	49.200	47.271	4,000
2025-12-12	49.900	49.900	49.900	49.900	47.944	0
2025-12-11	49.950	49.950	49.900	49.900	47.944	3,000
2025-12-10	49.650	49.950	49.650	49.950	47.992	3,000
2025-12-09	49.700	49.700	49.650	49.650	47.704	7,000
2025-12-08	49.950	49.950	48.550	49.750	47.800	3,000
2025-12-05	50.200	50.200	49.900	49.900	47.944	6,005
2025-12-04	49.200	50.200	49.200	50.200	48.232	3,000
2025-12-03	48.500	49.300	48.500	49.300	47.367	2,000
2025-12-02	48.500	48.500	46.550	48.500	46.599	6,000
2025-12-01	49.750	49.750	48.500	48.500	46.599	4,006
2025-11-28	49.550	49.800	49.550	49.750	47.800	4,000
2025-11-27	47.650	49.650	47.650	49.550	47.608	6,003
2025-11-26	46.350	47.750	46.350	47.650	45.782	9,000
2025-11-25	46.400	46.400	45.900	46.400	44.581	6,000
2025-11-24	45.600	46.400	45.600	45.950	44.149	10,000
2025-11-21	46.000	46.000	45.600	45.600	43.813	7,000
2025-11-20	46.000	46.000	46.000	46.000	44.197	2,000
2025-11-19	44.900	48.100	44.900	45.700	43.909	7,000
2025-11-18	45.200	45.900	45.200	45.900	44.101	6,000
2025-11-17	46.500	46.500	46.300	46.300	44.485	2,000
2025-11-14	47.500	47.500	46.500	46.500	44.677	11,000
2025-11-13	46.750	48.100	46.700	48.100	46.215	3,000
2025-11-12	46.000	46.750	46.000	46.750	44.917	2,022
2025-11-11	45.100	45.400	44.850	45.400	43.620	4,000
2025-11-10	46.500	46.500	45.750	45.750	43.957	10,000
2025-11-07	46.000	47.100	44.900	46.450	44.629	46,000
2025-11-06	45.050	45.050	45.000	45.050	43.284	14,000
2025-11-05	45.900	46.000	45.050	45.250	43.476	15,010
2025-11-04	47.750	47.750	45.750	45.900	44.101	10,000
2025-11-03	49.100	49.100	46.650	46.850	45.014	19,272
2025-10-31	49.250	49.250	49.250	49.250	47.319	3,000
2025-10-30	51.300	51.300	49.250	49.250	47.319	31,000
2025-10-29	50.300	50.300	49.500	49.800	47.848	36,000
2025-10-28	52.700	52.700	50.500	50.600	48.617	27,010
2025-10-27	53.700	53.700	51.200	51.200	49.193	37,000

← NewerPage 4 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.