Shane Global Holding Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-04	103.50	104.00	100.50	101.00	90.325	437,014
2025-02-03	99.600	104.50	96.600	103.00	92.114	602,050
2025-01-22	109.50	112.50	98.100	99.600	89.073	1,268,000
2025-01-21	107.50	110.00	106.00	109.00	97.479	611,000
2025-01-20	109.00	111.00	102.50	107.00	95.691	1,270,552
2025-01-17	101.50	110.00	101.50	108.50	97.032	1,443,010
2025-01-16	93.600	101.00	93.600	100.50	89.878	776,025
2025-01-15	89.700	98.500	89.700	93.400	83.528	676,100
2025-01-14	88.300	90.000	88.300	89.600	80.130	141,078
2025-01-13	87.900	88.300	87.200	87.900	78.610	135,000
2025-01-10	89.000	89.000	87.500	87.500	78.252	87,000
2025-01-09	89.300	89.600	88.800	88.800	79.414	120,089
2025-01-08	89.300	89.500	89.100	89.100	79.683	104,010
2025-01-07	89.700	90.200	89.100	89.100	79.683	172,050
2025-01-06	89.400	90.200	89.200	89.500	80.040	162,020
2025-01-03	89.000	89.900	89.000	89.000	79.593	127,000
2025-01-02	89.100	89.500	88.800	88.800	79.414	106,000
2024-12-31	91.700	92.500	87.700	88.900	79.504	305,134
2024-12-30	90.200	91.500	90.100	91.500	81.829	574,189
2024-12-27	87.500	90.400	87.500	90.100	80.577	278,098
2024-12-26	87.600	88.000	85.000	87.500	78.252	329,050
2024-12-25	89.000	89.700	84.900	87.500	78.252	400,065
2024-12-24	88.300	89.100	88.300	88.900	79.504	309,014
2024-12-23	87.000	88.100	85.900	88.100	78.788	324,012
2024-12-20	85.700	87.900	85.700	85.700	76.642	280,015
2024-12-19	84.600	86.500	83.800	85.500	76.463	589,034
2024-12-18	77.600	84.100	77.500	83.900	75.032	1,312,005
2024-12-17	70.700	76.500	70.100	76.500	68.415	792,094
2024-12-16	64.200	69.600	63.500	69.600	62.244	276,032
2024-12-13	64.500	64.500	63.300	63.300	56.610	2,020
2024-12-12	64.500	64.500	64.500	64.500	57.683	1,000
2024-12-11	64.800	64.800	64.500	64.500	57.683	10,000
2024-12-10	65.000	65.000	64.700	64.700	57.862	3,000
2024-12-09	64.900	64.900	64.900	64.900	58.041	2,000
2024-12-06	64.700	64.700	64.700	64.700	57.862	0
2024-12-05	64.700	64.700	64.700	64.700	57.862	1,000
2024-12-04	65.200	65.200	65.200	65.200	58.309	2,000
2024-12-03	64.900	65.500	63.400	65.500	58.577	42,000
2024-12-02	64.900	64.900	64.900	64.900	58.041	0
2024-11-29	61.800	64.900	61.300	64.900	58.041	43,000
2024-11-28	64.000	64.000	64.000	64.000	57.236	0
2024-11-27	64.000	64.000	64.000	64.000	57.236	0
2024-11-26	63.300	65.100	63.300	64.000	57.236	37,000
2024-11-25	63.500	63.500	63.300	63.300	56.610	4,000
2024-11-22	62.500	63.600	61.500	61.700	55.179	28,003
2024-11-21	61.500	61.500	61.500	61.500	55.000	0
2024-11-20	61.500	61.500	61.500	61.500	55.000	2,000
2024-11-19	60.700	61.500	60.700	61.500	55.000	2,000
2024-11-18	60.900	60.900	60.900	60.900	54.463	1,000
2024-11-15	60.900	61.200	60.900	61.100	54.642	6,000
2024-11-14	62.200	62.300	62.000	62.000	55.447	9,000
2024-11-13	62.700	62.700	62.700	62.700	56.073	3,000
2024-11-12	63.100	63.100	63.000	63.000	56.341	6,000
2024-11-11	63.700	63.700	63.700	63.700	56.967	2,000
2024-11-08	63.600	63.600	63.600	63.600	56.878	3,036
2024-11-07	64.200	64.700	64.200	64.700	57.862	3,000
2024-11-06	64.700	64.700	64.000	64.700	57.862	8,095
2024-11-05	64.600	65.200	64.100	65.200	58.309	9,000
2024-11-04	64.600	64.600	64.600	64.600	57.772	1,060
2024-11-01	64.900	64.900	64.900	64.900	58.041	0

← NewerPage 8 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.