Shane Global Holding Inc. (TPE:8482)
Taiwan · Delayed Price · Currency is TWD 46.70
-0.25 (-0.53%)
Oct 22, 2026, 1:28 PM CST
Shane Global Holding Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 47.05 | 47.05 | 46.10 | 46.70 | 46.70 | -0.53% | 18,000 |
| Oct 21, 2026 | 47.05 | 47.85 | 46.95 | 46.95 | 46.95 | -0.84% | 11,688 |
| Oct 20, 2026 | 47.35 | 47.50 | 47.35 | 47.35 | 47.35 | -3.27% | 18,136 |
| Oct 19, 2026 | 48.95 | 48.95 | 48.95 | 48.95 | 48.95 | -0.31% | 1,063 |
| Oct 16, 2026 | 50.10 | 50.10 | 49.10 | 49.10 | 49.10 | -1.31% | 3,175 |
| Oct 15, 2026 | 48.70 | 49.80 | 48.70 | 49.75 | 49.75 | -2.45% | 3,060 |
| Oct 14, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 0.99% | 3,189 |
| Oct 13, 2026 | 49.15 | 50.50 | 48.80 | 50.50 | 50.50 | - | 11,039 |
| Oct 12, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | 0.80% | 1,041 |
| Oct 8, 2026 | 49.20 | 50.10 | 49.20 | 50.10 | 50.10 | 4.38% | 2,002 |
| Oct 7, 2026 | 49.20 | 49.20 | 47.80 | 48.00 | 48.00 | -2.54% | 5,008 |
| Oct 6, 2026 | 47.35 | 49.25 | 47.35 | 49.25 | 49.25 | 1.86% | 7,005 |
| Oct 5, 2026 | 46.90 | 48.35 | 46.90 | 48.35 | 48.35 | 0.52% | 8,050 |
| Oct 2, 2026 | 47.25 | 48.10 | 47.25 | 48.10 | 48.10 | -1.54% | 7,056 |
| Oct 1, 2026 | 48.85 | 48.85 | 48.85 | 48.85 | 48.85 | -0.71% | 1,000 |
| Sep 30, 2026 | 48.00 | 49.20 | 48.00 | 49.20 | 49.20 | 4.57% | 6,000 |
| Sep 29, 2026 | 47.05 | 47.05 | 47.05 | 47.05 | 47.05 | - | 1,000 |
| Sep 24, 2026 | 46.90 | 47.05 | 46.90 | 47.05 | 47.05 | -0.32% | 2,050 |
| Sep 23, 2026 | 47.50 | 47.50 | 46.80 | 47.20 | 47.20 | -1.67% | 3,057 |
| Sep 22, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | -0.83% | 1,000 |
| Sep 21, 2026 | 47.85 | 48.90 | 47.85 | 48.40 | 48.40 | 1.15% | 6,089 |
| Sep 18, 2026 | 47.90 | 48.30 | 47.85 | 47.85 | 47.85 | 1.27% | 7,050 |
| Sep 17, 2026 | 46.85 | 47.80 | 46.30 | 47.25 | 47.25 | 0.21% | 32,050 |
| Sep 16, 2026 | 47.25 | 47.25 | 47.15 | 47.15 | 47.15 | -0.32% | 5,050 |
| Sep 15, 2026 | 47.30 | 47.30 | 47.30 | 47.30 | 47.30 | - | 1,150 |
| Sep 14, 2026 | 47.25 | 47.30 | 47.25 | 47.30 | 47.30 | -0.63% | 4,050 |
| Sep 11, 2026 | 48.50 | 48.50 | 47.55 | 47.60 | 47.60 | -4.03% | 6,080 |
| Sep 10, 2026 | 50.30 | 50.30 | 49.60 | 49.60 | 49.60 | -2.55% | 2,000 |
| Sep 9, 2026 | 49.85 | 51.00 | 49.70 | 50.90 | 50.90 | 2.62% | 4,119 |
| Sep 8, 2026 | 48.50 | 49.60 | 48.50 | 49.60 | 49.60 | 1.33% | 3,976 |
| Sep 7, 2026 | 49.25 | 49.25 | 47.55 | 48.95 | 48.95 | 1.03% | 5,007 |
| Sep 4, 2026 | 47.90 | 48.50 | 47.90 | 48.45 | 48.45 | 2.87% | 13,181 |
| Sep 3, 2026 | 46.75 | 47.10 | 46.75 | 47.10 | 47.10 | 0.43% | 3,050 |
| Sep 2, 2026 | 47.00 | 47.00 | 46.30 | 46.90 | 46.90 | -2.90% | 17,000 |
| Sep 1, 2026 | 48.30 | 48.30 | 48.30 | 48.30 | 48.30 | 4.32% | 1,199 |
| Aug 31, 2026 | 46.45 | 48.15 | 45.50 | 46.30 | 46.30 | -2.94% | 7,580 |
| Aug 28, 2026 | 48.25 | 48.55 | 47.70 | 47.70 | 47.70 | -1.14% | 11,071 |
| Aug 27, 2026 | 50.00 | 50.00 | 48.25 | 48.25 | 48.25 | -3.21% | 9,221 |
| Aug 26, 2026 | 49.00 | 49.90 | 49.00 | 49.85 | 49.85 | 1.84% | 7,070 |
| Aug 25, 2026 | 48.00 | 48.95 | 48.00 | 48.95 | 48.95 | 2.41% | 47,120 |
| Aug 24, 2026 | 47.85 | 47.85 | 47.70 | 47.80 | 47.80 | -3.14% | 6,291 |
| Aug 21, 2026 | 49.80 | 49.80 | 49.35 | 49.35 | 49.35 | 1.33% | 2,919 |
| Aug 20, 2026 | 48.65 | 48.70 | 48.65 | 48.70 | 48.70 | 1.67% | 2,070 |
| Aug 19, 2026 | 48.35 | 49.50 | 47.60 | 47.90 | 47.90 | -1.24% | 5,102 |
| Aug 18, 2026 | 49.30 | 49.30 | 48.50 | 48.50 | 48.50 | -3.00% | 4,010 |
| Aug 17, 2026 | 47.15 | 50.00 | 47.15 | 50.00 | 50.00 | 4.71% | 5,102 |
| Aug 14, 2026 | 47.45 | 47.75 | 47.45 | 47.75 | 47.75 | -0.10% | 2,165 |
| Aug 13, 2026 | 50.20 | 50.20 | 47.10 | 47.80 | 47.80 | -2.55% | 10,230 |
| Aug 12, 2026 | 50.00 | 50.00 | 49.05 | 49.05 | 49.05 | -2.10% | 3,030 |
| Aug 11, 2026 | 50.10 | 50.10 | 50.10 | 50.10 | 50.10 | 1.01% | 1,000 |