Shane Global Holding Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-05 | 69.000 | 69.000 | 64.900 | 65.500 | 58.577 | 144,000 |
| 2025-05-02 | 68.700 | 69.400 | 68.500 | 68.500 | 61.260 | 10,014 |
| 2025-04-30 | 69.800 | 70.400 | 68.100 | 68.100 | 60.902 | 19,048 |
| 2025-04-29 | 68.000 | 70.200 | 67.900 | 69.800 | 62.423 | 36,000 |
| 2025-04-28 | 67.800 | 69.100 | 67.700 | 67.900 | 60.723 | 15,000 |
| 2025-04-25 | 68.600 | 69.500 | 67.500 | 68.400 | 61.171 | 103,000 |
| 2025-04-24 | 66.900 | 68.200 | 66.800 | 67.900 | 60.723 | 75,000 |
| 2025-04-23 | 66.400 | 68.300 | 66.400 | 66.800 | 59.740 | 113,000 |
| 2025-04-22 | 65.000 | 67.100 | 64.500 | 67.000 | 59.919 | 127,000 |
| 2025-04-21 | 68.600 | 68.600 | 65.500 | 65.500 | 58.577 | 103,000 |
| 2025-04-18 | 67.700 | 68.600 | 65.800 | 68.500 | 61.260 | 131,000 |
| 2025-04-17 | 68.500 | 68.500 | 65.400 | 65.800 | 58.845 | 152,010 |
| 2025-04-16 | 73.300 | 73.900 | 68.600 | 68.600 | 61.349 | 362,013 |
| 2025-04-15 | 69.000 | 75.400 | 69.000 | 72.200 | 64.569 | 310,005 |
| 2025-04-14 | 66.300 | 69.500 | 66.300 | 68.600 | 61.349 | 245,020 |
| 2025-04-11 | 62.800 | 68.800 | 62.800 | 66.100 | 59.114 | 375,000 |
| 2025-04-10 | 69.000 | 69.500 | 62.600 | 62.600 | 55.984 | 394,436 |
| 2025-04-09 | 68.500 | 68.500 | 61.700 | 63.600 | 56.878 | 417,000 |
| 2025-04-08 | 75.000 | 75.000 | 68.500 | 68.500 | 61.260 | 509,000 |
| 2025-04-07 | 76.100 | 76.100 | 76.100 | 76.100 | 68.057 | 15,000 |
| 2025-04-02 | 86.800 | 88.000 | 84.100 | 84.500 | 75.569 | 71,071 |
| 2025-04-01 | 83.700 | 88.700 | 83.500 | 86.900 | 77.715 | 88,000 |
| 2025-03-31 | 85.500 | 86.900 | 83.200 | 83.700 | 74.854 | 128,006 |
| 2025-03-28 | 83.300 | 92.200 | 83.300 | 90.000 | 80.488 | 268,005 |
| 2025-03-27 | 87.800 | 87.800 | 82.500 | 86.300 | 77.179 | 194,000 |
| 2025-03-26 | 92.900 | 93.600 | 88.000 | 88.700 | 79.325 | 153,070 |
| 2025-03-25 | 88.800 | 91.800 | 88.200 | 89.900 | 80.398 | 107,000 |
| 2025-03-24 | 88.900 | 90.000 | 86.500 | 89.500 | 80.040 | 207,000 |
| 2025-03-21 | 92.300 | 93.600 | 88.500 | 89.200 | 79.772 | 176,048 |
| 2025-03-20 | 95.900 | 95.900 | 92.300 | 92.600 | 82.813 | 119,032 |
| 2025-03-19 | 91.700 | 95.100 | 91.700 | 93.900 | 83.975 | 199,000 |
| 2025-03-18 | 97.200 | 97.300 | 91.700 | 91.700 | 82.008 | 232,001 |
| 2025-03-17 | 98.000 | 98.000 | 95.000 | 97.200 | 86.927 | 148,015 |
| 2025-03-14 | 101.50 | 101.50 | 95.800 | 96.600 | 86.390 | 227,021 |
| 2025-03-13 | 96.600 | 101.50 | 95.300 | 101.50 | 90.772 | 401,001 |
| 2025-03-12 | 103.50 | 104.00 | 97.100 | 97.100 | 86.837 | 326,065 |
| 2025-03-11 | 101.50 | 106.00 | 98.000 | 103.00 | 92.114 | 426,030 |
| 2025-03-10 | 112.00 | 112.00 | 108.00 | 108.00 | 96.585 | 327,000 |
| 2025-03-07 | 111.50 | 113.00 | 107.00 | 112.50 | 100.61 | 823,228 |
| 2025-03-06 | 113.00 | 114.50 | 109.50 | 112.00 | 100.16 | 812,033 |
| 2025-03-05 | 108.50 | 114.00 | 108.00 | 113.00 | 101.06 | 758,044 |
| 2025-03-04 | 106.00 | 110.50 | 100.00 | 108.50 | 97.032 | 637,000 |
| 2025-03-03 | 105.00 | 112.00 | 104.50 | 108.00 | 96.585 | 460,490 |
| 2025-02-27 | 114.00 | 115.00 | 107.50 | 107.50 | 96.138 | 297,000 |
| 2025-02-26 | 108.50 | 114.00 | 104.50 | 113.00 | 101.06 | 284,126 |
| 2025-02-25 | 107.00 | 109.50 | 101.00 | 107.50 | 96.138 | 543,000 |
| 2025-02-24 | 115.50 | 115.50 | 105.00 | 109.50 | 97.927 | 573,000 |
| 2025-02-21 | 118.00 | 118.00 | 108.50 | 116.50 | 104.19 | 527,001 |
| 2025-02-20 | 124.00 | 124.00 | 117.50 | 117.50 | 105.08 | 411,048 |
| 2025-02-19 | 125.50 | 128.50 | 123.50 | 123.50 | 110.45 | 587,030 |
| 2025-02-18 | 123.50 | 128.00 | 123.00 | 125.00 | 111.79 | 637,059 |
| 2025-02-17 | 118.50 | 126.00 | 118.00 | 122.50 | 109.55 | 1,131,001 |
| 2025-02-14 | 116.00 | 120.00 | 114.50 | 118.00 | 105.53 | 214,000 |
| 2025-02-13 | 121.50 | 125.00 | 116.00 | 119.50 | 106.87 | 942,028 |
| 2025-02-12 | 118.00 | 121.00 | 117.50 | 121.00 | 108.21 | 992,022 |
| 2025-02-11 | 118.50 | 118.50 | 110.00 | 117.50 | 105.08 | 907,003 |
| 2025-02-10 | 118.50 | 120.00 | 114.50 | 117.50 | 105.08 | 742,030 |
| 2025-02-07 | 113.00 | 121.50 | 113.00 | 118.00 | 105.53 | 1,782,004 |
| 2025-02-06 | 105.00 | 110.50 | 104.50 | 110.50 | 98.821 | 715,101 |
| 2025-02-05 | 101.50 | 104.50 | 100.50 | 104.50 | 93.455 | 443,000 |
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.