Shuttle Inc. (TPE:2405)
Taiwan · Delayed Price · Currency is TWD 15.00
+0.10 (0.67%)
Sep 9, 2026, 1:30 PM CST
Shuttle Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2026 | 15.00 | 15.10 | 14.90 | 15.00 | 15.00 | 0.67% | 811,272 |
| Sep 8, 2026 | 15.05 | 15.10 | 14.90 | 14.90 | 14.90 | -1.00% | 568,800 |
| Sep 7, 2026 | 15.20 | 15.25 | 14.95 | 15.05 | 15.05 | -0.33% | 1,064,013 |
| Sep 4, 2026 | 15.10 | 15.25 | 15.00 | 15.10 | 15.10 | 0.67% | 921,648 |
| Sep 3, 2026 | 15.50 | 15.50 | 15.00 | 15.00 | 15.00 | -2.91% | 1,428,440 |
| Sep 2, 2026 | 15.30 | 15.55 | 15.25 | 15.45 | 15.45 | 0.98% | 812,413 |
| Sep 1, 2026 | 15.45 | 15.55 | 15.30 | 15.30 | 15.30 | -0.33% | 599,052 |
| Aug 31, 2026 | 15.40 | 15.55 | 15.25 | 15.35 | 15.35 | -0.97% | 758,393 |
| Aug 28, 2026 | 15.60 | 15.65 | 15.45 | 15.50 | 15.50 | - | 665,500 |
| Aug 27, 2026 | 15.60 | 15.65 | 15.50 | 15.50 | 15.50 | - | 841,381 |
| Aug 26, 2026 | 15.40 | 15.60 | 15.35 | 15.50 | 15.50 | 0.98% | 618,885 |
| Aug 25, 2026 | 15.50 | 15.50 | 15.10 | 15.35 | 15.35 | -0.97% | 928,121 |
| Aug 24, 2026 | 15.40 | 15.55 | 15.40 | 15.50 | 15.50 | 0.32% | 871,812 |
| Aug 21, 2026 | 15.55 | 15.60 | 15.40 | 15.45 | 15.45 | -0.96% | 615,770 |
| Aug 20, 2026 | 15.60 | 15.65 | 15.45 | 15.60 | 15.60 | 1.30% | 576,490 |
| Aug 19, 2026 | 15.35 | 15.60 | 15.30 | 15.40 | 15.40 | -0.96% | 622,595 |
| Aug 18, 2026 | 16.00 | 16.00 | 15.55 | 15.55 | 15.55 | -2.20% | 991,706 |
| Aug 17, 2026 | 16.20 | 16.30 | 15.85 | 15.90 | 15.90 | -0.93% | 1,005,666 |
| Aug 14, 2026 | 16.00 | 16.70 | 15.90 | 16.05 | 16.05 | 1.26% | 2,874,377 |
| Aug 13, 2026 | 16.10 | 16.20 | 15.70 | 15.85 | 15.85 | -0.31% | 1,040,865 |
| Aug 12, 2026 | 15.95 | 16.10 | 15.85 | 15.90 | 15.90 | -0.31% | 1,325,357 |
| Aug 11, 2026 | 16.40 | 16.40 | 15.85 | 15.95 | 15.95 | -2.45% | 1,067,654 |
| Aug 10, 2026 | 16.50 | 16.50 | 16.30 | 16.35 | 16.35 | 0.31% | 993,228 |
| Aug 7, 2026 | 16.30 | 16.60 | 16.20 | 16.30 | 16.30 | 0.93% | 780,879 |
| Aug 6, 2026 | 16.30 | 16.40 | 16.05 | 16.15 | 16.15 | -0.92% | 966,672 |
| Aug 5, 2026 | 16.50 | 16.60 | 16.20 | 16.30 | 16.30 | 0.62% | 1,240,343 |
| Aug 4, 2026 | 16.10 | 16.30 | 15.90 | 16.20 | 16.20 | 2.53% | 1,586,600 |
| Aug 3, 2026 | 15.75 | 16.10 | 15.55 | 15.80 | 15.80 | - | 801,536 |
| Jul 31, 2026 | 15.45 | 15.80 | 15.25 | 15.80 | 15.80 | 6.76% | 1,241,301 |
| Jul 30, 2026 | 14.90 | 15.00 | 14.55 | 14.80 | 14.80 | -0.67% | 1,654,350 |
| Jul 29, 2026 | 15.50 | 15.65 | 14.50 | 14.90 | 14.90 | -3.25% | 3,063,350 |
| Jul 28, 2026 | 16.10 | 16.10 | 15.40 | 15.40 | 15.40 | -5.81% | 2,259,661 |
| Jul 27, 2026 | 16.50 | 16.50 | 16.00 | 16.35 | 16.35 | -0.30% | 959,732 |
| Jul 24, 2026 | 16.70 | 16.85 | 16.25 | 16.40 | 16.40 | -1.50% | 1,032,435 |
| Jul 23, 2026 | 17.15 | 17.15 | 16.50 | 16.65 | 16.65 | -1.19% | 1,003,041 |
| Jul 22, 2026 | 16.80 | 17.25 | 16.75 | 16.85 | 16.85 | 1.51% | 1,633,409 |
| Jul 21, 2026 | 16.35 | 16.60 | 16.25 | 16.60 | 16.60 | 3.11% | 1,039,732 |
| Jul 20, 2026 | 16.85 | 16.85 | 15.80 | 16.10 | 16.10 | -3.01% | 1,900,530 |
| Jul 17, 2026 | 16.95 | 17.10 | 16.60 | 16.60 | 16.60 | -3.49% | 3,328,203 |
| Jul 16, 2026 | 18.00 | 18.40 | 17.20 | 17.20 | 17.20 | -3.10% | 3,779,637 |
| Jul 15, 2026 | 17.30 | 17.95 | 17.05 | 17.75 | 17.75 | 4.72% | 2,894,013 |
| Jul 14, 2026 | 17.10 | 17.30 | 16.50 | 16.95 | 16.95 | -1.45% | 2,986,475 |
| Jul 13, 2026 | 17.70 | 17.85 | 16.95 | 17.20 | 17.20 | -1.71% | 2,235,027 |
| Jul 9, 2026 | 17.65 | 18.25 | 17.35 | 17.50 | 17.50 | 3.24% | 3,203,553 |
| Jul 8, 2026 | 17.20 | 17.35 | 16.70 | 16.95 | 16.95 | -0.88% | 1,650,295 |
| Jul 7, 2026 | 17.80 | 18.00 | 17.10 | 17.20 | 17.10 | -1.71% | 2,773,822 |
| Jul 6, 2026 | 17.70 | 18.00 | 17.45 | 17.50 | 17.40 | -0.28% | 2,345,139 |
| Jul 3, 2026 | 17.40 | 17.85 | 17.30 | 17.55 | 17.45 | 0.86% | 2,204,704 |
| Jul 2, 2026 | 16.15 | 17.55 | 16.15 | 17.40 | 17.30 | 1.46% | 2,737,243 |
| Jul 1, 2026 | 17.80 | 18.00 | 17.15 | 17.15 | 17.05 | -2.00% | 1,974,146 |