Shane Global Holding Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	52.000	52.000	51.200	51.700	49.673	20,055
2025-07-28	51.500	51.500	51.500	51.500	49.481	0
2025-07-25	52.400	52.400	51.500	51.500	49.481	21,020
2025-07-24	52.200	52.500	52.100	52.500	50.442	6,000
2025-07-23	52.100	52.100	51.600	52.100	50.058	20,000
2025-07-22	52.500	52.900	51.200	51.500	49.481	42,000
2025-07-21	53.500	53.500	52.500	52.500	50.442	10,000
2025-07-18	53.300	53.400	52.500	52.500	50.442	14,000
2025-07-17	53.800	53.900	53.000	53.000	50.922	15,000
2025-07-16	52.800	52.800	52.000	52.100	50.058	59,010
2025-07-15	53.900	53.900	51.600	51.600	49.577	60,036
2025-07-14	54.700	54.700	52.800	52.800	50.730	40,000
2025-07-11	54.000	55.500	54.000	54.600	52.460	18,000
2025-07-10	54.300	54.700	53.600	53.600	51.499	35,000
2025-07-09	55.000	55.500	55.000	55.500	53.324	12,000
2025-07-08	55.100	55.400	55.000	55.000	52.844	22,000
2025-07-07	57.000	57.000	55.000	56.000	53.805	19,000
2025-07-04	57.500	57.800	56.900	56.900	54.670	15,000
2025-07-03	57.700	58.200	57.400	57.900	55.630	27,026
2025-07-02	58.000	58.800	57.500	57.800	55.534	47,000
2025-07-01	60.400	63.600	60.400	63.000	56.341	89,000
2025-06-30	60.800	61.200	60.400	60.400	54.016	38,000
2025-06-27	62.400	62.500	61.000	61.000	54.553	59,000
2025-06-26	59.000	64.600	59.000	62.400	55.805	141,000
2025-06-25	59.500	59.900	58.900	58.900	52.675	29,255
2025-06-24	57.000	59.900	56.500	58.600	52.406	47,000
2025-06-23	57.000	57.200	56.000	57.000	50.976	38,000
2025-06-20	57.400	58.000	56.700	57.000	50.976	37,000
2025-06-19	57.500	57.900	57.200	57.200	51.154	343,000
2025-06-18	58.700	58.700	57.600	57.900	51.780	20,000
2025-06-17	58.700	58.700	58.500	58.700	52.496	22,000
2025-06-16	58.200	60.000	57.100	58.700	52.496	45,000
2025-06-13	58.100	58.500	58.100	58.200	52.049	10,000
2025-06-12	59.100	60.000	59.000	59.100	52.854	13,000
2025-06-11	58.400	59.400	58.100	59.100	52.854	46,000
2025-06-10	58.000	60.300	58.000	59.400	53.122	53,000
2025-06-09	59.300	59.300	56.500	58.000	51.870	118,000
2025-06-06	59.600	60.300	59.400	59.400	53.122	42,000
2025-06-05	59.400	60.900	59.400	59.500	53.211	49,002
2025-06-04	60.600	60.600	59.300	59.400	53.122	85,000
2025-06-03	61.700	61.700	59.600	59.600	53.301	73,000
2025-06-02	62.400	62.700	60.000	60.500	54.106	95,001
2025-05-29	62.200	63.700	62.200	62.700	56.073	42,000
2025-05-28	63.800	63.800	62.500	62.500	55.894	40,000
2025-05-27	63.700	63.700	63.700	63.700	56.967	1,000
2025-05-26	63.900	64.200	63.100	63.100	56.431	19,000
2025-05-23	62.600	63.100	62.600	63.100	56.431	6,001
2025-05-22	63.200	63.300	63.100	63.100	56.431	10,000
2025-05-21	63.200	64.700	63.100	63.300	56.610	20,000
2025-05-20	64.400	64.400	63.200	63.200	56.520	78,000
2025-05-19	64.100	65.500	64.000	64.400	57.593	8,023
2025-05-16	64.600	65.400	64.300	64.400	57.593	55,000
2025-05-15	67.400	67.400	64.100	64.600	57.772	58,000
2025-05-14	66.700	67.200	65.000	65.500	58.577	49,000
2025-05-13	68.100	68.100	66.700	66.700	59.650	10,000
2025-05-12	66.100	67.200	66.100	67.000	59.919	14,027
2025-05-09	66.600	66.600	65.400	65.800	58.845	5,013
2025-05-08	63.800	65.900	63.800	65.800	58.845	18,000
2025-05-07	66.000	66.000	63.500	63.800	57.057	117,037
2025-05-06	68.700	68.700	65.600	67.100	60.008	43,000

← NewerPage 6 of 21 · 1,220 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.