Shuttle Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-16	14.750	14.950	14.600	14.700	14.509	2,470,256
2022-02-15	14.400	14.800	14.300	14.450	14.262	2,119,032
2022-02-14	14.200	14.400	13.950	14.100	13.916	2,389,038
2022-02-11	14.600	14.950	14.500	14.600	14.410	1,972,897
2022-02-10	15.100	15.450	14.750	14.800	14.607	2,939,082
2022-02-09	14.750	15.100	14.600	14.950	14.755	3,082,099
2022-02-08	14.200	14.650	14.000	14.500	14.311	2,089,423
2022-02-07	12.750	14.550	12.750	14.400	14.212	4,614,844
2022-01-26	14.150	14.450	14.050	14.150	13.966	2,120,409
2022-01-25	14.500	14.600	14.050	14.100	13.916	3,189,852
2022-01-24	14.400	14.750	13.900	14.500	14.311	3,818,243
2022-01-21	15.000	15.100	14.500	14.550	14.360	4,677,555
2022-01-20	15.300	15.350	14.900	15.200	15.002	2,852,274
2022-01-19	15.150	15.500	14.950	15.250	15.051	2,799,675
2022-01-18	15.850	15.900	15.300	15.400	15.199	6,676,570
2022-01-17	15.100	16.200	14.850	16.150	15.940	8,635,389
2022-01-14	14.900	15.150	14.350	14.800	14.607	6,929,092
2022-01-13	15.300	15.650	15.050	15.150	14.953	5,205,090
2022-01-12	16.250	16.250	15.250	15.500	15.298	5,815,276
2022-01-11	16.400	16.400	15.200	15.400	15.199	9,340,171
2022-01-10	15.600	16.450	15.300	16.200	15.989	9,287,535
2022-01-07	17.500	18.050	16.250	16.600	16.384	17,205,694
2022-01-06	18.200	18.650	17.500	18.050	17.815	13,345,962
2022-01-05	19.300	20.100	18.950	18.950	18.703	20,622,663
2022-01-04	18.350	19.150	18.150	18.900	18.654	9,220,580
2022-01-03	19.750	19.800	18.350	18.850	18.604	15,962,687
2021-12-30	20.000	21.500	19.050	20.300	20.036	29,845,354
2021-12-29	19.350	20.450	19.350	20.400	20.134	18,740,632
2021-12-28	19.950	19.950	18.650	19.300	19.049	10,947,062
2021-12-27	20.000	20.000	19.600	19.700	19.443	8,089,518
2021-12-24	19.400	19.900	19.000	19.700	19.443	10,364,779
2021-12-23	19.450	19.450	19.000	19.250	18.999	8,365,450
2021-12-22	18.600	19.500	18.600	19.150	18.901	13,758,108
2021-12-21	17.700	18.600	17.500	18.600	18.358	7,884,468
2021-12-20	17.800	18.400	17.300	17.700	17.469	11,118,116
2021-12-17	18.700	19.100	18.300	18.300	18.062	8,882,989
2021-12-16	19.200	19.200	18.400	18.800	18.555	12,236,249
2021-12-15	19.000	19.550	18.250	19.100	18.851	24,377,895
2021-12-14	20.350	20.450	18.400	20.200	19.937	59,867,561
2021-12-13	18.600	18.600	18.600	18.600	18.358	9,165,874
2021-12-10	16.100	16.950	15.800	16.950	16.729	35,241,752
2021-12-09	14.550	15.450	14.200	15.450	15.249	38,625,174
2021-12-08	12.800	14.050	12.750	14.050	13.867	14,803,318
2021-12-07	12.800	12.950	12.700	12.800	12.633	1,308,670
2021-12-06	12.650	12.850	12.600	12.700	12.535	1,587,167
2021-12-03	12.800	12.950	12.500	12.650	12.485	3,823,182
2021-12-02	12.350	13.250	12.300	13.000	12.831	7,254,432
2021-12-01	12.050	12.450	12.050	12.300	12.140	1,298,565
2021-11-30	12.050	12.200	12.000	12.050	11.893	1,044,936
2021-11-29	12.100	12.300	11.850	11.900	11.745	1,941,234
2021-11-26	12.600	12.700	12.200	12.300	12.140	3,168,056
2021-11-25	12.450	12.950	12.400	12.850	12.683	5,666,300
2021-11-24	12.200	12.350	12.150	12.250	12.090	819,441
2021-11-23	12.200	12.300	12.100	12.200	12.041	763,249
2021-11-22	12.250	12.350	12.200	12.200	12.041	672,254
2021-11-19	12.250	12.300	12.050	12.250	12.090	1,008,009
2021-11-18	12.300	12.450	12.150	12.250	12.090	1,044,829
2021-11-17	12.300	12.400	12.150	12.300	12.140	1,228,910
2021-11-16	12.300	12.350	12.100	12.200	12.041	779,292
2021-11-15	12.100	12.300	12.000	12.200	12.041	1,641,818

← NewerPage 20 of 21 · 1,222 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-25	0.2000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.