Shane Global Holding Inc. (TPE:8482)
Taiwan · Delayed Price · Currency is TWD 51.40
+1.70 (3.42%)
Jul 30, 2026, 10:23 AM CST
Shane Global Holding Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2026 | 50.30 | 50.30 | 48.85 | 49.70 | 49.70 | 2.79% | 22,289 |
| Jul 28, 2026 | 48.15 | 48.35 | 48.15 | 48.35 | 48.35 | -0.10% | 3,131 |
| Jul 27, 2026 | 49.90 | 49.90 | 48.40 | 48.40 | 48.40 | -2.91% | 8,142 |
| Jul 24, 2026 | 48.30 | 49.85 | 47.80 | 49.85 | 49.85 | 0.81% | 7,196 |
| Jul 23, 2026 | 49.30 | 49.45 | 49.30 | 49.45 | 49.45 | 3.34% | 4,010 |
| Jul 22, 2026 | 47.15 | 47.85 | 47.15 | 47.85 | 47.85 | -1.75% | 3,000 |
| Jul 21, 2026 | 48.70 | 48.70 | 48.70 | 48.70 | 48.70 | -0.10% | 5,000 |
| Jul 20, 2026 | 49.70 | 49.70 | 48.70 | 48.75 | 48.75 | 1.99% | 16,707 |
| Jul 17, 2026 | 49.45 | 49.45 | 47.05 | 47.80 | 47.80 | -1.44% | 9,060 |
| Jul 16, 2026 | 50.00 | 50.20 | 48.50 | 48.50 | 48.50 | -0.61% | 12,000 |
| Jul 15, 2026 | 48.55 | 48.80 | 48.55 | 48.80 | 48.80 | - | 6,116 |
| Jul 14, 2026 | 48.80 | 48.80 | 48.80 | 48.80 | 48.80 | 1.77% | 1,215 |
| Jul 13, 2026 | 47.30 | 48.40 | 47.30 | 47.95 | 47.95 | 0.10% | 7,086 |
| Jul 9, 2026 | 47.00 | 47.90 | 46.35 | 47.90 | 47.90 | -0.83% | 3,107 |
| Jul 8, 2026 | 49.20 | 49.20 | 48.30 | 48.30 | 48.30 | -1.93% | 3,001 |
| Jul 7, 2026 | 49.25 | 49.25 | 49.25 | 49.25 | 49.25 | - | 1,000 |
| Jul 6, 2026 | 48.15 | 49.25 | 48.10 | 49.25 | 49.25 | 2.50% | 3,000 |
| Jul 3, 2026 | 48.40 | 48.40 | 48.05 | 48.05 | 48.05 | -0.72% | 4,000 |
| Jul 2, 2026 | 46.70 | 48.40 | 46.70 | 48.40 | 48.40 | 0.62% | 9,103 |
| Jul 1, 2026 | 48.10 | 48.10 | 48.10 | 48.10 | 48.10 | 0.16% | 2,025 |
| Jun 30, 2026 | 49.95 | 50.00 | 49.60 | 50.00 | 48.02 | 0.10% | 14,008 |
| Jun 29, 2026 | 50.00 | 50.00 | 49.60 | 49.95 | 47.98 | -1.09% | 3,200 |
| Jun 25, 2026 | 49.50 | 50.50 | 49.50 | 50.50 | 48.50 | 2.23% | 2,550 |
| Jun 23, 2026 | 48.65 | 49.40 | 47.60 | 49.40 | 47.45 | 2.17% | 4,614 |
| Jun 22, 2026 | 48.35 | 48.35 | 48.35 | 48.35 | 46.44 | -0.82% | 9,020 |
| Jun 17, 2026 | 48.15 | 49.45 | 48.05 | 48.75 | 46.82 | -0.51% | 8,000 |
| Jun 16, 2026 | 49.20 | 49.45 | 49.00 | 49.00 | 47.06 | 2.94% | 14,239 |
| Jun 15, 2026 | 48.50 | 48.85 | 47.05 | 47.60 | 45.72 | -1.86% | 14,611 |
| Jun 12, 2026 | 48.50 | 48.50 | 48.50 | 48.50 | 46.58 | 1.57% | 1,262 |
| Jun 11, 2026 | 46.90 | 47.75 | 46.90 | 47.75 | 45.86 | 1.81% | 4,387 |
| Jun 10, 2026 | 47.00 | 47.00 | 46.90 | 46.90 | 45.05 | -1.37% | 10,444 |
| Jun 9, 2026 | 46.30 | 47.85 | 46.30 | 47.55 | 45.67 | -1.86% | 33,288 |
| Jun 8, 2026 | 49.85 | 49.85 | 48.45 | 48.45 | 46.54 | -2.91% | 3,001 |
| Jun 4, 2026 | 49.80 | 49.90 | 49.65 | 49.90 | 47.93 | 1.63% | 5,170 |
| Jun 3, 2026 | 49.10 | 49.10 | 49.10 | 49.10 | 47.16 | -0.20% | 2,020 |
| Jun 2, 2026 | 49.00 | 49.90 | 49.00 | 49.20 | 47.26 | 0.41% | 7,113 |
| Jun 1, 2026 | 49.00 | 49.55 | 48.65 | 49.00 | 47.06 | 1.45% | 18,001 |
| May 29, 2026 | 49.95 | 49.95 | 48.25 | 48.30 | 46.39 | -1.43% | 16,002 |
| May 28, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 47.06 | 1.98% | 3,191 |
| May 27, 2026 | 48.00 | 49.10 | 48.00 | 48.05 | 46.15 | -2.14% | 5,007 |
| May 26, 2026 | 49.00 | 49.10 | 49.00 | 49.10 | 47.16 | 0.20% | 6,125 |
| May 25, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 47.06 | - | 2,157 |
| May 22, 2026 | 47.85 | 49.45 | 47.85 | 49.00 | 47.06 | 0.62% | 9,026 |
| May 21, 2026 | 48.70 | 48.70 | 48.70 | 48.70 | 46.78 | - | 1,024 |
| May 20, 2026 | 48.20 | 48.70 | 48.05 | 48.70 | 46.78 | -0.61% | 8,259 |
| May 19, 2026 | 48.10 | 49.00 | 48.10 | 49.00 | 47.06 | 0.82% | 3,001 |
| May 18, 2026 | 47.85 | 48.60 | 47.85 | 48.60 | 46.68 | 1.46% | 3,000 |
| May 15, 2026 | 47.85 | 47.95 | 47.80 | 47.90 | 46.01 | -0.31% | 9,020 |
| May 14, 2026 | 49.60 | 49.60 | 47.70 | 48.05 | 46.15 | -1.94% | 12,108 |
| May 13, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 47.06 | 1.03% | 3,014 |