Shuttle Inc historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-12	12.200	12.300	12.050	12.100	11.942	982,909
2021-11-11	11.950	12.500	11.950	12.200	12.041	2,353,922
2021-11-10	12.150	12.150	11.900	12.050	11.893	1,223,104
2021-11-09	12.150	12.150	12.000	12.050	11.893	1,281,090
2021-11-08	11.950	12.150	11.950	12.100	11.942	1,190,653
2021-11-05	12.100	12.100	11.800	12.000	11.844	940,846
2021-11-04	12.200	12.200	11.850	11.950	11.794	1,122,573
2021-11-03	12.100	12.250	11.950	11.950	11.794	1,020,337
2021-11-02	12.250	12.300	11.800	11.900	11.745	1,357,041
2021-11-01	11.800	12.100	11.800	12.100	11.942	1,031,994
2021-10-29	11.900	11.900	11.700	11.800	11.646	853,769
2021-10-28	11.800	12.000	11.650	11.800	11.646	1,386,238
2021-10-27	11.400	12.000	11.400	12.000	11.844	2,447,626
2021-10-26	11.500	11.550	11.400	11.400	11.252	860,685
2021-10-25	11.300	11.450	11.250	11.450	11.301	434,889
2021-10-22	11.300	11.450	11.200	11.300	11.153	719,951
2021-10-21	11.400	11.450	11.250	11.300	11.153	580,302
2021-10-20	11.450	11.500	11.250	11.300	11.153	550,826
2021-10-19	11.250	11.450	11.250	11.400	11.252	657,366
2021-10-18	11.400	11.400	11.200	11.350	11.202	488,917
2021-10-15	11.550	11.550	11.250	11.300	11.153	995,675
2021-10-14	11.600	11.600	11.300	11.400	11.252	954,215

← NewerPage 21 of 21 · 1,222 trading days

Stock splits

No stock splits on record.

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.