Shane Global Holding Inc. (TPE:8482)
Taiwan · Delayed Price · Currency is TWD 47.70
-0.55 (-1.14%)
Jan 22, 2026, 1:09 PM CST
Shane Global Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 49.00 | 49.00 | 46.65 | 48.25 | 48.25 | -2.92% | 35,468 |
| Jan 20, 2026 | 49.10 | 49.70 | 49.10 | 49.70 | 49.70 | 0.20% | 10,045 |
| Jan 19, 2026 | 50.20 | 50.20 | 49.60 | 49.60 | 49.60 | -1.20% | 25,073 |
| Jan 15, 2026 | 50.80 | 51.40 | 50.20 | 50.20 | 50.20 | - | 6,620 |
| Jan 14, 2026 | 50.70 | 50.70 | 50.20 | 50.20 | 50.20 | 1.01% | 2,175 |
| Jan 13, 2026 | 50.00 | 50.00 | 49.70 | 49.70 | 49.70 | 0.61% | 3,000 |
| Jan 12, 2026 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | -0.20% | 2,000 |
| Jan 9, 2026 | 50.50 | 50.50 | 49.50 | 49.50 | 49.50 | -0.70% | 4,000 |
| Jan 8, 2026 | 50.20 | 50.60 | 49.85 | 49.85 | 49.85 | 0.71% | 10,000 |
| Jan 7, 2026 | 48.90 | 50.50 | 48.75 | 49.50 | 49.50 | -0.50% | 24,003 |
| Jan 6, 2026 | 50.00 | 51.00 | 49.75 | 49.75 | 49.75 | -0.50% | 13,125 |
| Jan 5, 2026 | 50.70 | 50.70 | 50.00 | 50.00 | 50.00 | -1.96% | 10,210 |
| Jan 2, 2026 | 50.50 | 51.00 | 49.85 | 51.00 | 51.00 | 3.13% | 6,412 |
| Dec 31, 2025 | 50.00 | 50.30 | 49.45 | 49.45 | 49.45 | 0.20% | 3,279 |
| Dec 30, 2025 | 50.00 | 50.00 | 49.35 | 49.35 | 49.35 | -1.20% | 2,000 |
| Dec 29, 2025 | 49.95 | 50.00 | 49.95 | 49.95 | 49.95 | -0.50% | 17,048 |
| Dec 26, 2025 | 50.20 | 50.20 | 49.50 | 50.20 | 50.20 | 1.21% | 4,000 |
| Dec 24, 2025 | 51.10 | 51.10 | 49.60 | 49.60 | 49.60 | 0.51% | 2,004 |
| Dec 23, 2025 | 49.10 | 50.30 | 49.10 | 49.35 | 49.35 | -1.30% | 5,089 |
| Dec 22, 2025 | 49.90 | 50.00 | 47.90 | 50.00 | 50.00 | 2.04% | 21,320 |
| Dec 19, 2025 | 48.50 | 49.00 | 48.50 | 49.00 | 49.00 | 1.87% | 4,332 |
| Dec 18, 2025 | 48.15 | 48.15 | 48.00 | 48.10 | 48.10 | -0.72% | 24,098 |
| Dec 17, 2025 | 48.65 | 48.65 | 48.45 | 48.45 | 48.45 | -0.41% | 5,028 |
| Dec 16, 2025 | 48.25 | 49.40 | 48.25 | 48.65 | 48.65 | -1.12% | 8,005 |
| Dec 15, 2025 | 50.00 | 50.00 | 48.40 | 49.20 | 49.20 | -1.40% | 4,000 |
| Dec 11, 2025 | 49.95 | 49.95 | 49.90 | 49.90 | 49.90 | -0.10% | 3,000 |
| Dec 10, 2025 | 49.65 | 49.95 | 49.65 | 49.95 | 49.95 | 0.60% | 3,000 |
| Dec 9, 2025 | 49.70 | 49.70 | 49.65 | 49.65 | 49.65 | -0.20% | 7,078 |
| Dec 8, 2025 | 49.95 | 49.95 | 48.55 | 49.75 | 49.75 | -0.30% | 3,000 |
| Dec 5, 2025 | 50.20 | 50.20 | 49.90 | 49.90 | 49.90 | -0.60% | 6,007 |
| Dec 4, 2025 | 49.20 | 50.20 | 49.20 | 50.20 | 50.20 | 1.83% | 3,000 |
| Dec 3, 2025 | 48.50 | 49.30 | 48.50 | 49.30 | 49.30 | 1.65% | 2,000 |
| Dec 2, 2025 | 48.50 | 48.50 | 46.55 | 48.50 | 48.50 | - | 6,000 |
| Dec 1, 2025 | 49.75 | 49.75 | 48.50 | 48.50 | 48.50 | -2.51% | 4,026 |
| Nov 28, 2025 | 49.55 | 49.80 | 49.55 | 49.75 | 49.75 | 0.40% | 4,002 |
| Nov 27, 2025 | 47.65 | 49.65 | 47.65 | 49.55 | 49.55 | 3.99% | 6,053 |
| Nov 26, 2025 | 46.35 | 47.75 | 46.35 | 47.65 | 47.65 | 2.69% | 9,044 |
| Nov 25, 2025 | 46.40 | 46.40 | 45.90 | 46.40 | 46.40 | 0.98% | 6,086 |
| Nov 24, 2025 | 45.60 | 46.40 | 45.60 | 45.95 | 45.95 | 0.77% | 10,000 |
| Nov 21, 2025 | 46.00 | 46.00 | 45.60 | 45.60 | 45.60 | -0.87% | 7,340 |
| Nov 20, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | 0.66% | 2,152 |
| Nov 19, 2025 | 44.90 | 48.10 | 44.90 | 45.70 | 45.70 | -0.44% | 7,000 |
| Nov 18, 2025 | 45.20 | 45.90 | 45.20 | 45.90 | 45.90 | -0.86% | 6,125 |
| Nov 17, 2025 | 46.50 | 46.50 | 46.30 | 46.30 | 46.30 | -0.43% | 2,020 |
| Nov 14, 2025 | 47.50 | 47.50 | 46.50 | 46.50 | 46.50 | -3.33% | 11,000 |
| Nov 13, 2025 | 46.75 | 48.10 | 46.70 | 48.10 | 48.10 | 2.89% | 3,004 |
| Nov 12, 2025 | 46.00 | 46.75 | 46.00 | 46.75 | 46.75 | 2.97% | 2,824 |
| Nov 11, 2025 | 45.10 | 45.40 | 44.85 | 45.40 | 45.40 | -0.77% | 4,011 |
| Nov 10, 2025 | 46.50 | 46.50 | 45.75 | 45.75 | 45.75 | -1.51% | 10,033 |
| Nov 7, 2025 | 46.00 | 47.10 | 44.90 | 46.45 | 46.45 | 3.11% | 46,006 |