Shuttle Inc.(TW:2405)
NT$13.90-0.10 (-0.71%)
TW:2405
Shuttle Inc. historical prices
NT$13.90
At close:-0.10 (-0.71%)
Shuttle Inc. (2405) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 14.15 | 14.15 | 13.90 | 13.90 | 13.90 | -0.71% | 1,043,728 | 1.16 |
| Nov 10, 2026 | 13.65 | 14.25 | 13.60 | 14.00 | 14.00 | +12.45% | 1,896,803 | 2.15 |
| Nov 09, 2026 | 12.55 | 13.60 | 12.55 | 13.35 | 13.35 | +7.23% | 1,368,563 | 1.55 |
| Nov 06, 2026 | 11.90 | 12.65 | 11.90 | 12.45 | 12.45 | -4.60% | 3,293,512 | 3.89 |
| Nov 05, 2026 | 13.75 | 13.75 | 13.00 | 13.05 | 13.05 | -3.69% | 1,334,438 | 1.59 |
| Nov 04, 2026 | 13.80 | 13.80 | 13.05 | 13.55 | 13.55 | 0.00% | 1,723,349 | 2.09 |
| Nov 03, 2026 | 13.95 | 14.05 | 13.55 | 13.55 | 13.55 | -3.90% | 1,119,059 | 1.36 |
| Nov 02, 2026 | 13.75 | 14.20 | 13.75 | 14.10 | 14.10 | +0.36% | 586,930 | 0.70 |
| Oct 30, 2026 | 14.40 | 14.40 | 13.85 | 14.05 | 14.05 | -3.10% | 1,556,103 | 1.86 |
| Oct 29, 2026 | 14.70 | 14.70 | 14.45 | 14.50 | 14.50 | -1.02% | 734,041 | 0.88 |
| Oct 28, 2026 | 14.85 | 14.85 | 14.65 | 14.65 | 14.65 | +0.34% | 438,729 | 0.52 |
| Oct 27, 2026 | 14.80 | 14.90 | 14.50 | 14.60 | 14.60 | -1.02% | 856,964 | 1.00 |
| Oct 26, 2026 | 14.75 | 15.10 | 14.70 | 14.75 | 14.75 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 14.75 | 15.10 | 14.70 | 14.75 | 14.75 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 15.10 | 15.10 | 14.70 | 14.75 | 14.75 | -1.34% | 822,493 | 0.87 |
| Oct 21, 2026 | 15.20 | 15.20 | 14.95 | 14.95 | 14.95 | -0.33% | 625,950 | 0.66 |
| Oct 20, 2026 | 14.90 | 15.20 | 14.85 | 15.00 | 15.00 | +1.01% | 435,254 | 0.45 |
| Oct 19, 2026 | 14.95 | 14.95 | 14.70 | 14.85 | 14.85 | -1.00% | 667,652 | 0.68 |
| Oct 16, 2026 | 14.90 | 15.20 | 14.90 | 15.00 | 15.00 | +1.35% | 529,040 | 0.54 |
| Oct 15, 2026 | 15.05 | 15.10 | 14.80 | 14.80 | 14.80 | -2.95% | 1,443,775 | 1.45 |
| Oct 14, 2026 | 15.20 | 15.30 | 15.10 | 15.25 | 15.25 | +1.33% | 1,208,215 | 1.18 |
| Oct 13, 2026 | 15.05 | 15.15 | 14.95 | 15.05 | 15.05 | -0.99% | 712,678 | 0.66 |
| Oct 12, 2026 | 15.15 | 15.30 | 15.00 | 15.20 | 15.20 | +1.00% | 609,458 | 0.55 |
| Oct 09, 2026 | 15.05 | 15.15 | 15.00 | 15.05 | 15.05 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 15.05 | 15.15 | 15.00 | 15.05 | 15.05 | -0.33% | 533,878 | 0.45 |
| Oct 07, 2026 | 15.05 | 15.20 | 15.00 | 15.10 | 15.10 | +0.33% | 581,439 | 0.49 |
| Oct 06, 2026 | 15.20 | 15.20 | 15.05 | 15.05 | 15.05 | -0.66% | 789,377 | 0.65 |
| Oct 05, 2026 | 15.50 | 15.50 | 15.10 | 15.15 | 15.15 | -1.30% | 1,245,035 | 1.02 |
| Oct 02, 2026 | 15.30 | 15.40 | 15.25 | 15.35 | 15.35 | +0.33% | 597,635 | 0.48 |
| Oct 01, 2026 | 15.55 | 15.70 | 15.30 | 15.30 | 15.30 | +0.33% | 1,893,686 | 1.50 |
| Sep 30, 2026 | 15.35 | 15.45 | 15.25 | 15.25 | 15.25 | +0.66% | 1,249,040 | 0.98 |
| Sep 29, 2026 | 15.10 | 15.25 | 15.05 | 15.15 | 15.15 | +0.66% | 728,911 | 0.56 |
| Sep 28, 2026 | 15.05 | 15.10 | 14.90 | 15.05 | 15.05 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 15.05 | 15.10 | 14.90 | 15.05 | 15.05 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 14.95 | 15.10 | 14.90 | 15.05 | 15.05 | +0.33% | 637,095 | 0.46 |
| Sep 23, 2026 | 15.10 | 15.20 | 14.95 | 15.00 | 15.00 | -0.33% | 953,506 | 0.67 |
| Sep 22, 2026 | 15.35 | 15.40 | 15.05 | 15.05 | 15.05 | -0.99% | 1,226,085 | 0.84 |
| Sep 21, 2026 | 15.15 | 15.30 | 15.05 | 15.20 | 15.20 | 0.00% | 788,492 | 0.53 |
| Sep 18, 2026 | 15.00 | 15.20 | 14.85 | 15.20 | 15.20 | +2.01% | 1,086,363 | 0.71 |
| Sep 17, 2026 | 14.85 | 15.00 | 14.75 | 14.90 | 14.90 | +1.02% | 885,829 | 0.55 |
| Sep 16, 2026 | 14.65 | 14.80 | 14.65 | 14.75 | 14.75 | +0.68% | 487,701 | 0.31 |
| Sep 15, 2026 | 14.70 | 14.85 | 14.60 | 14.65 | 14.65 | -0.34% | 497,201 | 0.30 |
| Sep 14, 2026 | 14.70 | 14.80 | 14.55 | 14.70 | 14.70 | +0.34% | 488,360 | 0.28 |
| Sep 11, 2026 | 14.55 | 14.80 | 14.55 | 14.65 | 14.65 | -0.68% | 991,005 | 0.56 |
| Sep 10, 2026 | 14.90 | 14.90 | 14.70 | 14.75 | 14.75 | -1.67% | 1,244,606 | 0.69 |
| Sep 09, 2026 | 15.00 | 15.10 | 14.90 | 15.00 | 15.00 | +0.67% | 811,272 | 0.44 |
| Sep 08, 2026 | 15.05 | 15.10 | 14.90 | 14.90 | 14.90 | -1.00% | 568,800 | 0.29 |
| Sep 07, 2026 | 15.20 | 15.25 | 14.95 | 15.05 | 15.05 | -0.33% | 1,064,013 | 0.52 |
| Sep 04, 2026 | 15.10 | 15.25 | 15.00 | 15.10 | 15.10 | +0.67% | 921,648 | 0.43 |
| Sep 03, 2026 | 15.50 | 15.50 | 15.00 | 15.00 | 15.00 | -2.91% | 1,428,440 | 0.64 |
