Shuttle Inc. (TPE:2405)
Taiwan · Delayed Price · Currency is TWD 15.40
-0.15 (-0.96%)
Aug 19, 2026, 1:30 PM CST
Shuttle Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 15.35 | 15.60 | 15.30 | 15.40 | - | -0.96% | 335,209 |
| 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% | 760,401 |
| 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% | 2,258,861 |
| Jul 27, 2026 | 16.50 | 16.50 | 16.00 | 16.35 | 16.35 | -0.30% | 957,886 |
| Jul 24, 2026 | 16.70 | 16.85 | 16.25 | 16.40 | 16.40 | -1.50% | 1,028,345 |
| Jul 23, 2026 | 17.15 | 17.15 | 16.50 | 16.65 | 16.65 | -1.19% | 1,001,769 |
| Jul 22, 2026 | 16.80 | 17.25 | 16.75 | 16.85 | 16.85 | 1.51% | 1,632,380 |
| 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% | 1,899,101 |
| Jul 17, 2026 | 16.95 | 17.10 | 16.60 | 16.60 | 16.60 | -3.49% | 3,324,667 |
| 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 |
| Jun 30, 2026 | 17.30 | 17.65 | 17.10 | 17.50 | 17.40 | 2.64% | 2,184,703 |
| Jun 29, 2026 | 17.15 | 17.55 | 17.00 | 17.05 | 16.95 | - | 1,730,344 |
| Jun 26, 2026 | 18.10 | 18.10 | 17.05 | 17.05 | 16.95 | -5.80% | 3,176,077 |
| Jun 25, 2026 | 18.85 | 18.85 | 18.00 | 18.10 | 17.99 | -2.69% | 3,281,014 |
| Jun 24, 2026 | 18.25 | 18.70 | 18.25 | 18.60 | 18.49 | 0.54% | 2,822,788 |
| Jun 23, 2026 | 19.25 | 19.35 | 18.50 | 18.50 | 18.39 | -2.12% | 3,851,548 |
| Jun 22, 2026 | 19.00 | 19.25 | 18.85 | 18.90 | 18.79 | - | 5,001,150 |
| Jun 18, 2026 | 19.50 | 19.70 | 18.85 | 18.90 | 18.79 | -2.58% | 4,329,566 |
| Jun 17, 2026 | 18.65 | 19.50 | 18.65 | 19.40 | 19.29 | 3.19% | 4,655,437 |
| Jun 16, 2026 | 19.70 | 19.80 | 18.80 | 18.80 | 18.69 | -3.34% | 3,753,256 |
| Jun 15, 2026 | 19.20 | 19.85 | 19.05 | 19.45 | 19.34 | 4.01% | 4,290,726 |
| Jun 12, 2026 | 18.95 | 19.25 | 18.70 | 18.70 | 18.59 | 2.47% | 3,874,850 |
| Jun 11, 2026 | 18.45 | 18.70 | 17.85 | 18.25 | 18.14 | -1.88% | 5,772,408 |
| Jun 10, 2026 | 19.50 | 20.25 | 18.55 | 18.60 | 18.49 | -5.82% | 7,479,579 |
| Jun 9, 2026 | 19.55 | 20.10 | 19.20 | 19.75 | 19.64 | 1.80% | 6,590,639 |