UK markets closed

Shuttle Inc. (2405.TW)

Taiwan - Taiwan Delayed price. Currency in TWD
Add to watchlist
17.950.00 (0.00%)
At close: 01:30PM CST
Time period:
10 May 2023 - 10 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
DateOpenHighLowClose*Adj. close**Volume
09 May 202418.1018.4017.9517.9517.954,446,370
08 May 202417.8517.9517.7517.9517.952,441,952
07 May 202417.9518.2017.6017.8517.852,892,031
06 May 202418.0518.0517.7017.7017.702,004,013
03 May 202418.1018.1517.8017.8017.801,829,395
02 May 202417.9018.1017.6517.9517.951,627,082
30 Apr 202418.2018.2017.8017.9017.901,683,405
29 Apr 202418.1518.2517.9518.0518.052,266,946
26 Apr 202417.9018.1517.9017.9017.901,850,999
25 Apr 202417.9518.0017.6517.8017.801,557,512
24 Apr 202417.7018.0517.7017.9517.952,746,164
23 Apr 202417.6517.9017.4017.5017.502,733,000
22 Apr 202417.9518.2017.3517.3517.356,875,021
19 Apr 202418.5518.6517.5018.0518.057,861,132
18 Apr 202418.5519.1518.5018.6518.653,742,532
17 Apr 202418.2518.9518.2518.7018.705,504,000
16 Apr 202419.1019.1017.9018.1018.1011,843,590
15 Apr 202419.8019.8519.2019.2019.206,832,334
12 Apr 202419.6020.1519.3019.9519.9510,731,883
11 Apr 202419.4519.7019.2519.5019.505,358,610
10 Apr 202419.4019.9019.4019.6019.6010,530,636
09 Apr 202419.2019.4019.0019.2019.204,878,506
08 Apr 202418.9519.7018.7019.1019.1014,430,501
03 Apr 202419.0519.0518.8018.8518.852,900,350
02 Apr 202419.3519.4019.1019.1519.152,438,101
01 Apr 202419.2019.6019.2019.2519.253,606,023
29 Mar 202419.3519.3519.0519.1019.102,101,000
28 Mar 202419.5519.6519.2019.2019.205,154,265
27 Mar 202418.8019.9518.8019.3519.3518,307,328
26 Mar 202419.2019.3518.6518.7018.706,484,966
25 Mar 202419.0019.3019.0019.2019.204,355,360
22 Mar 202419.3519.3518.9019.0019.009,967,222
21 Mar 202420.2021.2019.0019.4019.4051,108,888
20 Mar 202418.6020.4018.5520.4020.4033,219,445
19 Mar 202418.9019.0518.5018.5518.554,611,148
18 Mar 202418.2018.8018.1518.8018.804,424,347
15 Mar 202418.2018.4018.0518.2018.203,793,001
14 Mar 202418.5018.6518.2018.2518.253,986,283
13 Mar 202419.1019.2018.3518.5018.506,811,740
12 Mar 202418.9019.3518.9019.0519.054,494,473
11 Mar 202418.6019.1518.6018.8518.855,141,751
08 Mar 202419.2519.4518.2518.5018.5010,450,455
07 Mar 202420.0020.0519.0519.0519.0512,532,256
06 Mar 202419.9520.2519.6519.9019.9012,679,810
05 Mar 202420.1020.3019.5019.8519.8511,621,308
04 Mar 202420.4020.7520.0520.1520.1510,010,513
01 Mar 202420.6020.6020.0020.0520.059,932,901
29 Feb 202420.4021.1020.0020.4520.4517,028,498
27 Feb 202421.1021.7020.1020.5020.5027,207,852
26 Feb 202421.3522.1020.3021.1021.1050,713,407
23 Feb 202419.8021.0019.6520.5520.5541,343,967
22 Feb 202419.4519.6519.2019.3019.3012,674,620
21 Feb 202418.7519.3518.5519.1519.1512,988,937
20 Feb 202419.4021.0018.8018.8018.8062,054,445
19 Feb 202419.4019.7519.1019.1019.1024,478,203
16 Feb 202418.3019.4018.1018.8018.8025,369,500
15 Feb 202417.2518.4017.2518.1518.1515,934,058
05 Feb 202417.1517.2016.9016.9016.903,693,154
02 Feb 202417.2517.3017.0517.1517.152,357,000
01 Feb 202417.1517.4017.0017.1017.103,158,202
31 Jan 202417.1517.3517.0517.1017.104,713,004
30 Jan 202417.6017.6517.3017.3517.353,165,061
29 Jan 202417.4017.5517.2017.5017.503,108,102
26 Jan 202417.5017.8017.3517.4517.453,490,000
25 Jan 202417.9517.9517.4517.5517.554,675,613
24 Jan 202417.9518.0517.6517.8017.804,299,157
23 Jan 202417.9018.1017.7017.9017.905,339,115
22 Jan 202417.4018.1017.4017.8017.809,310,503
19 Jan 202417.5017.8017.2517.3017.306,850,010
18 Jan 202417.3518.1517.3517.4017.408,851,800
17 Jan 202417.8518.2517.3517.4517.4510,753,366
16 Jan 202418.3518.8017.8517.8517.8533,063,231
15 Jan 202417.4018.5017.1517.9517.958,332,723
12 Jan 202417.7517.7517.0517.1517.155,565,001
11 Jan 202417.5017.8017.4517.5517.553,565,659
10 Jan 202417.2517.7017.2517.5017.504,578,330
09 Jan 202418.0518.0517.2517.3517.356,497,928
08 Jan 202418.1518.3017.8017.8017.804,508,110
05 Jan 202417.8018.2017.7517.8517.854,488,500
04 Jan 202418.3018.3517.7017.7517.759,064,571
03 Jan 202418.0518.7017.8518.2018.2016,151,064
02 Jan 202418.1518.3518.0018.0518.055,838,423
29 Dec 202318.5018.6018.1018.1518.1511,601,622
28 Dec 202319.2519.3018.2518.3018.3029,424,029
27 Dec 202319.3519.9518.7519.0519.0590,697,834
26 Dec 202317.5019.4017.5019.1519.1574,943,318
25 Dec 202316.7517.8516.7017.6517.6519,514,088
22 Dec 202316.6016.7016.4516.5516.552,125,258
21 Dec 202316.5016.7516.4516.5016.501,936,232
20 Dec 202316.5016.8016.5016.7016.703,458,245
19 Dec 202316.7516.8016.3516.4516.453,965,118
18 Dec 202316.9517.1016.8016.8016.802,605,076
15 Dec 202317.2017.3016.9016.9016.904,278,135
14 Dec 202317.8017.9017.1017.1017.109,221,757
13 Dec 202317.8518.0017.6017.6517.656,449,321
12 Dec 202317.9017.9017.5517.6017.604,318,461
11 Dec 202318.0018.0517.6017.6017.607,038,297
08 Dec 202317.7018.1017.3517.8017.8020,809,918
07 Dec 202317.0517.4516.7017.1517.158,231,265
06 Dec 202317.0017.1516.9016.9016.904,107,970
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...