Shuttle Inc. (TPE:2405)
Taiwan · Delayed Price · Currency is TWD 14.00
+0.65 (4.87%)
Nov 10, 2026, 1:13 PM CST
Shuttle Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 13.65 | 14.25 | 13.60 | 14.00 | 14.00 | 4.87% | 1,762,651 |
| Nov 9, 2026 | 12.55 | 13.60 | 12.55 | 13.35 | 13.35 | 7.23% | 1,368,563 |
| Nov 6, 2026 | 11.90 | 12.65 | 11.90 | 12.45 | 12.45 | -4.60% | 3,293,512 |
| Nov 5, 2026 | 13.75 | 13.75 | 13.00 | 13.05 | 13.05 | -3.69% | 1,334,438 |
| Nov 4, 2026 | 13.80 | 13.80 | 13.05 | 13.55 | 13.55 | - | 1,723,349 |
| Nov 3, 2026 | 13.95 | 14.05 | 13.55 | 13.55 | 13.55 | -3.90% | 1,119,059 |
| Nov 2, 2026 | 13.75 | 14.20 | 13.75 | 14.10 | 14.10 | 0.36% | 586,930 |
| Oct 30, 2026 | 14.40 | 14.40 | 13.85 | 14.05 | 14.05 | -3.10% | 1,556,103 |
| Oct 29, 2026 | 14.70 | 14.70 | 14.45 | 14.50 | 14.50 | -1.02% | 734,041 |
| Oct 28, 2026 | 14.85 | 14.85 | 14.65 | 14.65 | 14.65 | 0.34% | 438,729 |
| Oct 27, 2026 | 14.80 | 14.90 | 14.50 | 14.60 | 14.60 | -1.02% | 856,964 |
| Oct 22, 2026 | 15.10 | 15.10 | 14.70 | 14.75 | 14.75 | -1.34% | 822,493 |
| Oct 21, 2026 | 15.20 | 15.20 | 14.95 | 14.95 | 14.95 | -0.33% | 625,950 |
| Oct 20, 2026 | 14.90 | 15.20 | 14.85 | 15.00 | 15.00 | 1.01% | 435,254 |
| Oct 19, 2026 | 14.95 | 14.95 | 14.70 | 14.85 | 14.85 | -1.00% | 667,652 |
| Oct 16, 2026 | 14.90 | 15.20 | 14.90 | 15.00 | 15.00 | 1.35% | 529,040 |
| Oct 15, 2026 | 15.05 | 15.10 | 14.80 | 14.80 | 14.80 | -2.95% | 1,443,775 |
| Oct 14, 2026 | 15.20 | 15.30 | 15.10 | 15.25 | 15.25 | 1.33% | 1,208,215 |
| Oct 13, 2026 | 15.05 | 15.15 | 14.95 | 15.05 | 15.05 | -0.99% | 710,676 |
| Oct 12, 2026 | 15.15 | 15.30 | 15.00 | 15.20 | 15.20 | 1.00% | 609,058 |
| Oct 8, 2026 | 15.05 | 15.15 | 15.00 | 15.05 | 15.05 | -0.33% | 533,878 |
| Oct 7, 2026 | 15.05 | 15.20 | 15.00 | 15.10 | 15.10 | 0.33% | 581,439 |
| Oct 6, 2026 | 15.20 | 15.20 | 15.05 | 15.05 | 15.05 | -0.66% | 789,377 |
| Oct 5, 2026 | 15.50 | 15.50 | 15.10 | 15.15 | 15.15 | -1.30% | 1,245,035 |
| Oct 2, 2026 | 15.30 | 15.40 | 15.25 | 15.35 | 15.35 | 0.33% | 597,635 |
| Oct 1, 2026 | 15.55 | 15.70 | 15.30 | 15.30 | 15.30 | 0.33% | 1,893,686 |
| Sep 30, 2026 | 15.35 | 15.45 | 15.25 | 15.25 | 15.25 | 0.66% | 1,249,040 |
| Sep 29, 2026 | 15.10 | 15.25 | 15.05 | 15.15 | 15.15 | 0.66% | 728,911 |
| Sep 24, 2026 | 14.95 | 15.10 | 14.90 | 15.05 | 15.05 | 0.33% | 637,095 |
| Sep 23, 2026 | 15.10 | 15.20 | 14.95 | 15.00 | 15.00 | -0.33% | 953,475 |
| Sep 22, 2026 | 15.35 | 15.40 | 15.05 | 15.05 | 15.05 | -0.99% | 1,224,897 |
| Sep 21, 2026 | 15.15 | 15.30 | 15.05 | 15.20 | 15.20 | 2.01% | 788,492 |
| Sep 20, 2026 | 15.00 | 15.20 | 14.85 | 14.90 | 14.90 | -1.97% | 454,363 |
| Sep 18, 2026 | 15.00 | 15.20 | 14.85 | 15.20 | 15.20 | 2.01% | 1,086,363 |
| Sep 17, 2026 | 14.85 | 15.00 | 14.75 | 14.90 | 14.90 | 1.02% | 885,829 |
| Sep 16, 2026 | 14.65 | 14.80 | 14.65 | 14.75 | 14.75 | 0.68% | 486,701 |
| Sep 15, 2026 | 14.70 | 14.85 | 14.60 | 14.65 | 14.65 | -0.34% | 497,201 |
| Sep 14, 2026 | 14.70 | 14.80 | 14.55 | 14.70 | 14.70 | 0.34% | 488,360 |
| Sep 11, 2026 | 14.55 | 14.80 | 14.55 | 14.65 | 14.65 | -0.68% | 991,005 |
| Sep 10, 2026 | 14.90 | 14.90 | 14.70 | 14.75 | 14.75 | -1.67% | 1,244,606 |
| 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% | 761,774 |
| 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 |