Shuttle Inc. (TPE:2405)
Taiwan · Delayed Price · Currency is TWD 15.85
-0.70 (-4.23%)
At close: Mar 26, 2026
Shuttle Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 16.55 | 16.65 | 15.80 | 15.85 | 15.85 | -4.23% | 4,571,157 |
| Mar 25, 2026 | 16.85 | 17.65 | 16.50 | 16.55 | 16.55 | -1.78% | 15,503,845 |
| Mar 24, 2026 | 16.55 | 16.85 | 15.70 | 16.85 | 16.85 | 9.77% | 16,818,810 |
| Mar 23, 2026 | 16.05 | 16.10 | 15.30 | 15.35 | 15.35 | -7.25% | 3,609,614 |
| Mar 20, 2026 | 15.20 | 16.60 | 14.95 | 16.55 | 16.55 | 9.60% | 10,412,000 |
| Mar 19, 2026 | 15.15 | 15.40 | 15.10 | 15.10 | 15.10 | -0.66% | 1,204,391 |
| Mar 18, 2026 | 15.45 | 15.60 | 15.15 | 15.20 | 15.20 | - | 1,252,242 |
| Mar 17, 2026 | 15.10 | 15.55 | 15.10 | 15.20 | 15.20 | 1.33% | 1,995,445 |
| Mar 16, 2026 | 14.90 | 15.15 | 14.80 | 15.00 | 15.00 | 1.69% | 1,016,171 |
| Mar 13, 2026 | 14.75 | 14.90 | 14.65 | 14.75 | 14.75 | -1.01% | 1,143,590 |
| Mar 12, 2026 | 15.10 | 15.15 | 14.80 | 14.90 | 14.90 | -1.97% | 1,647,678 |
| Mar 11, 2026 | 15.00 | 15.30 | 15.00 | 15.20 | 15.20 | 1.67% | 2,966,438 |
| Mar 10, 2026 | 15.15 | 15.25 | 14.90 | 14.95 | 14.95 | 0.67% | 788,383 |
| Mar 9, 2026 | 14.40 | 14.85 | 14.25 | 14.85 | 14.85 | -3.26% | 1,807,318 |
| Mar 6, 2026 | 15.30 | 15.45 | 15.05 | 15.35 | 15.35 | - | 929,311 |
| Mar 5, 2026 | 15.25 | 15.40 | 15.00 | 15.35 | 15.35 | 5.14% | 1,319,499 |
| Mar 4, 2026 | 15.30 | 15.30 | 14.55 | 14.60 | 14.60 | -6.41% | 2,758,367 |
| Mar 3, 2026 | 16.00 | 16.20 | 15.50 | 15.60 | 15.60 | -2.50% | 1,885,081 |
| Mar 2, 2026 | 16.00 | 16.25 | 15.70 | 16.00 | 16.00 | -0.93% | 1,193,884 |
| Feb 26, 2026 | 16.05 | 16.20 | 15.95 | 16.15 | 16.15 | 0.62% | 1,791,584 |
| Feb 25, 2026 | 16.25 | 16.35 | 16.00 | 16.05 | 16.05 | -0.62% | 1,116,674 |
| Feb 24, 2026 | 16.15 | 16.35 | 16.05 | 16.15 | 16.15 | - | 1,469,179 |
| Feb 23, 2026 | 15.80 | 16.20 | 15.55 | 16.15 | 16.15 | 3.53% | 1,760,557 |
| Feb 11, 2026 | 15.75 | 15.75 | 15.55 | 15.60 | 15.60 | -0.64% | 1,405,805 |
| Feb 10, 2026 | 15.90 | 16.00 | 15.70 | 15.70 | 15.70 | -0.63% | 1,530,947 |
| Feb 9, 2026 | 16.05 | 16.10 | 15.80 | 15.80 | 15.80 | - | 1,009,522 |
| Feb 6, 2026 | 16.20 | 16.20 | 15.60 | 15.80 | 15.80 | -2.47% | 1,962,268 |
| Feb 5, 2026 | 16.30 | 16.50 | 16.20 | 16.20 | 16.20 | -1.22% | 1,237,822 |
| Feb 4, 2026 | 16.25 | 16.45 | 16.10 | 16.40 | 16.40 | 1.23% | 1,172,475 |
| Feb 3, 2026 | 16.30 | 16.40 | 16.00 | 16.20 | 16.20 | 0.93% | 1,267,586 |
| Feb 2, 2026 | 16.00 | 16.20 | 15.90 | 16.05 | 16.05 | -1.53% | 1,490,673 |
| Jan 30, 2026 | 16.70 | 16.75 | 16.20 | 16.30 | 16.30 | -2.40% | 2,099,037 |
| Jan 29, 2026 | 17.20 | 17.20 | 16.70 | 16.70 | 16.70 | -2.05% | 2,293,761 |
| Jan 28, 2026 | 17.30 | 17.45 | 17.00 | 17.05 | 17.05 | -1.45% | 2,673,833 |
| Jan 27, 2026 | 17.60 | 17.75 | 17.20 | 17.30 | 17.30 | -1.70% | 2,666,309 |
| Jan 26, 2026 | 17.70 | 17.90 | 17.50 | 17.60 | 17.60 | 0.57% | 2,236,725 |
| Jan 23, 2026 | 17.70 | 17.90 | 17.35 | 17.50 | 17.50 | - | 2,366,585 |
| Jan 22, 2026 | 17.70 | 18.00 | 17.50 | 17.50 | 17.50 | - | 2,460,604 |
| Jan 21, 2026 | 17.25 | 17.60 | 17.15 | 17.50 | 17.50 | 0.86% | 2,413,107 |
| Jan 20, 2026 | 17.80 | 17.80 | 17.25 | 17.35 | 17.35 | -2.53% | 2,977,385 |
| Jan 19, 2026 | 17.25 | 17.85 | 17.15 | 17.80 | 17.80 | 3.19% | 3,488,438 |
| Jan 16, 2026 | 17.40 | 17.40 | 17.15 | 17.25 | 17.25 | - | 1,555,388 |
| Jan 15, 2026 | 17.75 | 17.75 | 17.15 | 17.25 | 17.25 | -2.54% | 2,521,041 |
| Jan 14, 2026 | 17.05 | 17.75 | 17.05 | 17.70 | 17.70 | 3.81% | 3,122,536 |
| Jan 13, 2026 | 17.15 | 17.25 | 16.85 | 17.05 | 17.05 | -0.29% | 2,390,606 |
| Jan 12, 2026 | 17.20 | 17.40 | 17.00 | 17.10 | 17.10 | -0.87% | 3,943,371 |
| Jan 9, 2026 | 17.40 | 17.50 | 17.00 | 17.25 | 17.25 | -1.15% | 1,758,232 |
| Jan 8, 2026 | 18.30 | 18.30 | 17.40 | 17.45 | 17.45 | -3.86% | 2,746,019 |
| Jan 7, 2026 | 18.00 | 18.25 | 17.95 | 18.15 | 18.15 | 1.97% | 2,160,342 |
| Jan 6, 2026 | 17.55 | 18.00 | 17.40 | 17.80 | 17.80 | 1.71% | 1,633,902 |