Shane Global Holding Inc. (TPE:8482)
Taiwan · Delayed Price · Currency is TWD 45.95
+0.60 (1.32%)
Nov 13, 2026, 11:36 AM CST
Shane Global Holding Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 45.35 | 45.95 | 45.35 | 45.95 | 45.95 | 1.32% | 6,010 |
| Nov 12, 2026 | 45.15 | 45.35 | 44.60 | 45.35 | 45.35 | 0.44% | 3,008 |
| Nov 11, 2026 | 45.70 | 45.70 | 45.15 | 45.15 | 45.15 | -1.95% | 9,007 |
| Nov 10, 2026 | 46.40 | 47.05 | 45.65 | 46.05 | 46.05 | -2.54% | 10,100 |
| Nov 9, 2026 | 46.50 | 47.25 | 46.10 | 47.25 | 47.25 | 1.72% | 15,295 |
| Nov 6, 2026 | 46.30 | 47.00 | 46.30 | 46.45 | 46.45 | -3.23% | 7,464 |
| Nov 5, 2026 | 47.25 | 48.00 | 47.25 | 48.00 | 48.00 | 1.80% | 8,179 |
| Nov 4, 2026 | 46.85 | 47.40 | 46.85 | 47.15 | 47.15 | 0.64% | 7,010 |
| Nov 3, 2026 | 47.40 | 47.40 | 46.85 | 46.85 | 46.85 | -0.53% | 5,000 |
| Nov 2, 2026 | 46.70 | 47.10 | 46.10 | 47.10 | 47.10 | -1.67% | 25,000 |
| Oct 30, 2026 | 47.15 | 47.90 | 47.15 | 47.90 | 47.90 | 1.81% | 6,000 |
| Oct 29, 2026 | 47.40 | 47.40 | 47.05 | 47.05 | 47.05 | -1.57% | 9,001 |
| Oct 28, 2026 | 49.35 | 49.35 | 47.75 | 47.80 | 47.80 | -3.14% | 5,250 |
| Oct 27, 2026 | 46.95 | 49.35 | 46.40 | 49.35 | 49.35 | 5.67% | 18,438 |
| 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% | 11,848 |
| 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 |