Skip to main content
logo
Shuttle Inc. (TPE:2405)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
17.50
+0.10 (0.57%)
Jan 22, 2026, 1:35 PM CST

Shuttle Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 22, 202617.7018.0017.5517.65-0.86%1,340,615
Jan 21, 202617.2517.6017.1517.5017.500.86%2,413,107
Jan 20, 202617.8017.8017.2517.3517.35-2.53%2,977,385
Jan 19, 202617.2517.8517.1517.8017.803.19%3,488,438
Jan 16, 202617.4017.4017.1517.2517.25-1,555,388
Jan 15, 202617.7517.7517.1517.2517.25-2.54%2,521,041
Jan 14, 202617.0517.7517.0517.7017.703.81%3,122,536
Jan 13, 202617.1517.2516.8517.0517.05-0.29%2,390,606
Jan 12, 202617.2017.4017.0017.1017.10-0.87%3,943,371
Jan 9, 202617.4017.5017.0017.2517.25-1.15%1,758,232
Jan 8, 202618.3018.3017.4017.4517.45-3.86%2,746,019
Jan 7, 202618.0018.2517.9518.1518.151.97%2,160,342
Jan 6, 202617.5518.0017.4017.8017.801.71%1,633,902
Jan 5, 202618.0518.2017.5017.5017.50-2.78%2,054,192
Jan 2, 202617.9018.3017.8518.0018.001.12%1,269,472
Dec 31, 202518.1018.3017.8017.8017.80-1.11%1,441,899
Dec 30, 202518.1518.2017.8018.0018.00-0.83%947,333
Dec 29, 202518.2018.4018.1018.1518.150.28%1,003,947
Dec 26, 202518.4018.5518.0518.1018.10-1.63%1,199,551
Dec 24, 202518.6018.7518.2018.4018.40-0.27%1,096,153
Dec 23, 202518.7518.9018.4018.4518.45-0.81%1,301,294
Dec 22, 202518.6518.7518.4518.6018.600.54%1,093,005
Dec 19, 202518.8018.8018.2518.5018.50-1,347,077
Dec 18, 202518.7018.8018.5018.5018.50-0.80%1,147,347
Dec 17, 202518.8018.9518.5518.6518.65-1,511,595
Dec 16, 202518.9518.9518.3018.6518.65-1.06%2,004,982
Dec 15, 202518.1518.9518.1518.8518.852.17%2,677,542
Dec 12, 202518.4518.5518.2518.4518.450.82%2,078,589
Dec 11, 202518.0518.4018.0018.3018.301.67%2,138,043
Dec 10, 202517.9018.3017.9018.0018.002.86%3,804,593
Dec 9, 202517.6017.7017.4017.5017.50-660,192
Dec 8, 202517.4517.6017.3017.5017.500.57%623,223
Dec 5, 202517.5017.9017.3017.4017.40-0.57%1,808,938
Dec 4, 202517.4017.7517.4017.5017.501.16%912,210
Dec 3, 202517.4517.5517.2517.3017.300.29%701,294
Dec 2, 202517.6017.8017.2517.2517.25-1.43%1,825,699
Dec 1, 202517.5017.6017.2017.5017.50-819,459
Nov 28, 202517.1017.5516.9517.5017.502.34%1,343,109
Nov 27, 202517.1517.1516.9017.1017.100.88%499,145
Nov 26, 202516.9017.1016.9016.9516.951.19%795,088
Nov 25, 202516.7016.8016.6016.7516.751.82%534,358
Nov 24, 202516.6016.7016.4516.4516.45-648,558
Nov 21, 202516.6516.9016.4016.4516.45-3.52%1,113,724
Nov 20, 202517.0017.2016.9017.0517.052.40%831,509
Nov 19, 202517.0017.0516.5516.6516.65-0.89%1,430,363
Nov 18, 202516.9517.3016.7516.8016.80-2.33%2,169,654
Nov 17, 202517.7517.8517.2017.2017.20-2.82%1,636,294
Nov 14, 202517.9017.9517.6017.7017.70-1.94%2,697,343
Nov 13, 202518.3518.4018.0018.0518.05-1.10%1,517,163
Nov 12, 202518.0018.4018.0018.2518.251.39%1,708,479