Shuttle Inc. (TPE:2405)
Taiwan · Delayed Price · Currency is TWD 15.60
-0.10 (-0.64%)
Feb 11, 2026, 1:35 PM CST
Shuttle Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 1,524,943 |
| 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% | 1,266,561 |
| 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 |
| Jan 5, 2026 | 18.05 | 18.20 | 17.50 | 17.50 | 17.50 | -2.78% | 2,054,192 |
| Jan 2, 2026 | 17.90 | 18.30 | 17.85 | 18.00 | 18.00 | 1.12% | 1,269,472 |
| Dec 31, 2025 | 18.10 | 18.30 | 17.80 | 17.80 | 17.80 | -1.11% | 1,441,899 |
| Dec 30, 2025 | 18.15 | 18.20 | 17.80 | 18.00 | 18.00 | -0.83% | 947,333 |
| Dec 29, 2025 | 18.20 | 18.40 | 18.10 | 18.15 | 18.15 | 0.28% | 1,003,947 |
| Dec 26, 2025 | 18.40 | 18.55 | 18.05 | 18.10 | 18.10 | -1.63% | 1,199,551 |
| Dec 24, 2025 | 18.60 | 18.75 | 18.20 | 18.40 | 18.40 | -0.27% | 1,096,153 |
| Dec 23, 2025 | 18.75 | 18.90 | 18.40 | 18.45 | 18.45 | -0.81% | 1,301,294 |
| Dec 22, 2025 | 18.65 | 18.75 | 18.45 | 18.60 | 18.60 | 0.54% | 1,093,005 |
| Dec 19, 2025 | 18.80 | 18.80 | 18.25 | 18.50 | 18.50 | - | 1,347,077 |
| Dec 18, 2025 | 18.70 | 18.80 | 18.50 | 18.50 | 18.50 | -0.80% | 1,147,347 |
| Dec 17, 2025 | 18.80 | 18.95 | 18.55 | 18.65 | 18.65 | - | 1,511,595 |
| Dec 16, 2025 | 18.95 | 18.95 | 18.30 | 18.65 | 18.65 | -1.06% | 2,004,982 |
| Dec 15, 2025 | 18.15 | 18.95 | 18.15 | 18.85 | 18.85 | 2.17% | 2,677,542 |
| Dec 12, 2025 | 18.45 | 18.55 | 18.25 | 18.45 | 18.45 | 0.82% | 2,078,589 |
| Dec 11, 2025 | 18.05 | 18.40 | 18.00 | 18.30 | 18.30 | 1.67% | 2,138,043 |
| Dec 10, 2025 | 17.90 | 18.30 | 17.90 | 18.00 | 18.00 | 2.86% | 3,804,593 |
| Dec 9, 2025 | 17.60 | 17.70 | 17.40 | 17.50 | 17.50 | - | 660,192 |
| Dec 8, 2025 | 17.45 | 17.60 | 17.30 | 17.50 | 17.50 | 0.57% | 623,223 |
| Dec 5, 2025 | 17.50 | 17.90 | 17.30 | 17.40 | 17.40 | -0.57% | 1,808,938 |
| Dec 4, 2025 | 17.40 | 17.75 | 17.40 | 17.50 | 17.50 | 1.16% | 912,210 |
| Dec 3, 2025 | 17.45 | 17.55 | 17.25 | 17.30 | 17.30 | 0.29% | 701,294 |
| Dec 2, 2025 | 17.60 | 17.80 | 17.25 | 17.25 | 17.25 | -1.43% | 1,825,699 |