Shane Global Holding Inc. (TPE:8482)
Taiwan · Delayed Price · Currency is TWD 49.75
-0.05 (-0.10%)
Apr 20, 2026, 1:24 PM CST
Shane Global Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 20, 2026 | 49.80 | 49.80 | 49.55 | 49.80 | 49.80 | - | 12,000 |
| Apr 17, 2026 | 49.95 | 50.00 | 49.80 | 49.80 | 49.80 | 1.22% | 10,220 |
| Apr 16, 2026 | 49.90 | 50.00 | 49.20 | 49.20 | 49.20 | -1.01% | 18,000 |
| Apr 15, 2026 | 49.75 | 49.80 | 49.70 | 49.70 | 49.70 | 0.91% | 12,000 |
| Apr 14, 2026 | 50.40 | 50.40 | 49.25 | 49.25 | 49.25 | 1.13% | 13,103 |
| Apr 13, 2026 | 49.95 | 49.95 | 47.75 | 48.70 | 48.70 | -2.60% | 3,005 |
| Apr 10, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1.83% | 3,000 |
| Apr 9, 2026 | 50.20 | 50.20 | 49.10 | 49.10 | 49.10 | -1.80% | 3,000 |
| Apr 8, 2026 | 47.40 | 50.30 | 47.40 | 50.00 | 50.00 | 5.93% | 20,000 |
| Apr 7, 2026 | 48.15 | 48.15 | 47.20 | 47.20 | 47.20 | 0.43% | 4,002 |
| Apr 2, 2026 | 46.85 | 48.15 | 46.85 | 47.00 | 47.00 | -0.74% | 7,000 |
| Apr 1, 2026 | 47.20 | 49.95 | 47.20 | 47.35 | 47.35 | -1.35% | 17,046 |
| Mar 31, 2026 | 47.05 | 49.40 | 47.05 | 48.00 | 48.00 | -0.31% | 22,005 |
| Mar 30, 2026 | 47.00 | 48.15 | 47.00 | 48.15 | 48.15 | -0.31% | 6,144 |
| Mar 27, 2026 | 48.80 | 48.80 | 48.30 | 48.30 | 48.30 | -2.23% | 2,061 |
| Mar 26, 2026 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | 0.41% | 1,000 |
| Mar 25, 2026 | 49.45 | 49.90 | 49.20 | 49.20 | 49.20 | 4.35% | 6,010 |
| Mar 24, 2026 | 46.35 | 47.15 | 46.35 | 47.15 | 47.15 | 2.39% | 4,000 |
| Mar 23, 2026 | 46.50 | 46.70 | 45.75 | 46.05 | 46.05 | -2.95% | 13,018 |
| Mar 20, 2026 | 47.65 | 47.65 | 47.05 | 47.45 | 47.45 | -0.94% | 7,034 |
| Mar 19, 2026 | 47.90 | 48.25 | 47.60 | 47.90 | 47.90 | -0.52% | 7,009 |
| Mar 18, 2026 | 48.45 | 48.45 | 48.10 | 48.15 | 48.15 | 0.94% | 4,006 |
| Mar 17, 2026 | 49.00 | 49.00 | 47.65 | 47.70 | 47.70 | 0.21% | 5,091 |
| Mar 16, 2026 | 47.20 | 48.00 | 47.20 | 47.60 | 47.60 | -2.66% | 27,805 |
| Mar 13, 2026 | 46.70 | 48.90 | 46.70 | 48.90 | 48.90 | 1.77% | 12,102 |
| Mar 12, 2026 | 48.25 | 48.60 | 48.05 | 48.05 | 48.05 | -4.85% | 16,153 |
| Mar 11, 2026 | 48.00 | 50.60 | 48.00 | 50.50 | 50.50 | 5.21% | 3,017 |
| Mar 10, 2026 | 48.00 | 48.00 | 47.95 | 48.00 | 48.00 | 0.52% | 7,000 |
| Mar 9, 2026 | 47.20 | 47.90 | 45.75 | 47.75 | 47.75 | -4.50% | 28,418 |
| Mar 6, 2026 | 50.10 | 50.50 | 49.90 | 50.00 | 50.00 | -2.15% | 8,061 |
| Mar 5, 2026 | 49.45 | 51.10 | 49.45 | 51.10 | 51.10 | 2.30% | 7,000 |
| Mar 4, 2026 | 52.30 | 52.30 | 49.95 | 49.95 | 49.95 | -5.75% | 21,254 |
| Mar 3, 2026 | 53.00 | 53.90 | 51.80 | 53.00 | 53.00 | -2.39% | 16,066 |
| Mar 2, 2026 | 56.30 | 56.30 | 53.10 | 54.30 | 54.30 | -2.16% | 10,464 |
| Feb 26, 2026 | 54.70 | 55.50 | 54.70 | 55.50 | 55.50 | 2.59% | 12,137 |
| Feb 25, 2026 | 53.10 | 54.60 | 53.00 | 54.10 | 54.10 | 2.08% | 17,085 |
| Feb 24, 2026 | 55.70 | 55.70 | 53.00 | 53.00 | 53.00 | -2.03% | 19,275 |
| Feb 23, 2026 | 51.70 | 54.70 | 51.60 | 54.10 | 54.10 | 7.98% | 41,549 |
| Feb 11, 2026 | 48.60 | 52.60 | 48.60 | 50.10 | 50.10 | 4.27% | 41,244 |
| Feb 10, 2026 | 48.45 | 48.95 | 47.65 | 48.05 | 48.05 | -1.33% | 28,002 |
| Feb 6, 2026 | 49.40 | 49.40 | 47.85 | 48.70 | 48.70 | -0.10% | 5,919 |
| Feb 4, 2026 | 49.35 | 49.35 | 48.15 | 48.75 | 48.75 | 0.31% | 4,000 |
| Feb 3, 2026 | 49.00 | 49.00 | 48.35 | 48.60 | 48.60 | -0.41% | 3,000 |
| Feb 2, 2026 | 47.15 | 48.80 | 47.15 | 48.80 | 48.80 | 1.35% | 4,000 |
| Jan 30, 2026 | 47.85 | 48.15 | 47.85 | 48.15 | 48.15 | 0.63% | 4,352 |
| Jan 29, 2026 | 47.65 | 49.00 | 47.65 | 47.85 | 47.85 | -2.35% | 7,458 |
| Jan 28, 2026 | 48.55 | 49.00 | 48.15 | 49.00 | 49.00 | 0.93% | 7,100 |
| Jan 27, 2026 | 49.00 | 49.10 | 47.65 | 48.55 | 48.55 | 2.21% | 7,100 |
| Jan 26, 2026 | 47.85 | 47.90 | 47.50 | 47.50 | 47.50 | 0.96% | 6,000 |
| Jan 23, 2026 | 47.00 | 47.30 | 46.85 | 47.05 | 47.05 | -1.36% | 14,472 |