Shane Global Holding Inc. (TPE:8482)
Taiwan · Delayed Price · Currency is TWD 48.30
-0.70 (-1.43%)
May 29, 2026, 1:30 PM CST
Shane Global Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 49.95 | 49.95 | 48.25 | 48.30 | 48.30 | -1.43% | 16,002 |
| May 28, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | 1.98% | 3,191 |
| May 27, 2026 | 48.00 | 49.10 | 48.00 | 48.05 | 48.05 | -2.14% | 5,007 |
| May 26, 2026 | 49.00 | 49.10 | 49.00 | 49.10 | 49.10 | 0.20% | 6,125 |
| May 25, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | - | 2,157 |
| May 22, 2026 | 47.85 | 49.45 | 47.85 | 49.00 | 49.00 | 0.62% | 9,026 |
| May 21, 2026 | 48.70 | 48.70 | 48.70 | 48.70 | 48.70 | - | 1,024 |
| May 20, 2026 | 48.20 | 48.70 | 48.05 | 48.70 | 48.70 | -0.61% | 8,259 |
| May 19, 2026 | 48.10 | 49.00 | 48.10 | 49.00 | 49.00 | 0.82% | 3,001 |
| May 18, 2026 | 47.85 | 48.60 | 47.85 | 48.60 | 48.60 | 1.46% | 3,000 |
| May 15, 2026 | 47.85 | 47.95 | 47.80 | 47.90 | 47.90 | -0.31% | 9,020 |
| May 14, 2026 | 49.60 | 49.60 | 47.70 | 48.05 | 48.05 | -1.94% | 12,108 |
| May 13, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | 1.03% | 3,014 |
| May 12, 2026 | 49.00 | 49.00 | 48.50 | 48.50 | 48.50 | -1.02% | 7,062 |
| May 11, 2026 | 50.00 | 50.00 | 49.00 | 49.00 | 49.00 | -2.00% | 4,234 |
| May 8, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 2,700 |
| May 7, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | -0.20% | 1,026 |
| May 6, 2026 | 50.40 | 50.40 | 50.00 | 50.10 | 50.10 | 1.93% | 15,006 |
| May 5, 2026 | 49.15 | 49.15 | 49.15 | 49.15 | 49.15 | -0.20% | 1,006 |
| May 4, 2026 | 49.25 | 49.25 | 49.25 | 49.25 | 49.25 | -0.40% | 2,000 |
| Apr 30, 2026 | 49.50 | 49.50 | 48.35 | 49.45 | 49.45 | -0.10% | 4,049 |
| Apr 29, 2026 | 48.25 | 49.50 | 48.25 | 49.50 | 49.50 | 0.30% | 2,017 |
| Apr 28, 2026 | 47.60 | 49.35 | 47.60 | 49.35 | 49.35 | 3.24% | 2,080 |
| Apr 27, 2026 | 48.50 | 48.50 | 47.80 | 47.80 | 47.80 | -4.78% | 12,072 |
| Apr 24, 2026 | 50.20 | 50.20 | 50.20 | 50.20 | 50.20 | -0.59% | 2,000 |
| Apr 23, 2026 | 50.60 | 50.60 | 48.90 | 50.50 | 50.50 | 0.80% | 5,000 |
| Apr 21, 2026 | 51.10 | 51.10 | 49.30 | 50.10 | 50.10 | 0.60% | 8,035 |
| 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 |