Shane Global Holding, Inc.(TW:8482)
NT$45.15-0.90 (-1.95%)
TW:8482
Shane Global Holding, Inc. historical prices
NT$45.15
At close:-0.90 (-1.95%)
Shane Global Holding, Inc. (8482) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 45.70 | 45.70 | 45.15 | 45.15 | 45.15 | -1.95% | 9,007 | 1.26 |
| Nov 10, 2026 | 46.40 | 47.05 | 45.65 | 46.05 | 46.05 | -0.86% | 10,100 | 1.41 |
| Nov 09, 2026 | 46.50 | 47.25 | 46.10 | 47.25 | 47.25 | +1.72% | 15,295 | 2.19 |
| Nov 06, 2026 | 46.30 | 47.00 | 46.30 | 46.45 | 46.45 | -3.23% | 7,464 | 1.09 |
| Nov 05, 2026 | 47.25 | 48.00 | 47.25 | 48.00 | 48.00 | +1.80% | 8,179 | 1.21 |
| Nov 04, 2026 | 46.85 | 47.40 | 46.85 | 47.15 | 47.15 | +0.64% | 7,010 | 1.05 |
| Nov 03, 2026 | 47.40 | 47.40 | 46.85 | 46.85 | 46.85 | -0.53% | 5,000 | 0.75 |
| Nov 02, 2026 | 46.70 | 47.10 | 46.10 | 47.10 | 47.10 | -1.67% | 25,000 | 3.97 |
| Oct 30, 2026 | 47.15 | 47.90 | 47.15 | 47.90 | 47.90 | +1.81% | 6,000 | 0.91 |
| Oct 29, 2026 | 47.40 | 47.40 | 47.05 | 47.05 | 47.05 | -1.57% | 9,001 | 1.35 |
| Oct 28, 2026 | 49.35 | 49.35 | 47.75 | 47.80 | 47.80 | -3.14% | 5,250 | 0.79 |
| Oct 27, 2026 | 46.95 | 49.35 | 46.40 | 49.35 | 49.35 | +5.67% | 18,438 | 2.86 |
| Oct 26, 2026 | 46.70 | 47.05 | 46.10 | 46.70 | 46.70 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 46.70 | 47.05 | 46.10 | 46.70 | 46.70 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 47.05 | 47.05 | 46.10 | 46.70 | 46.70 | -0.53% | 18,000 | 2.69 |
| Oct 21, 2026 | 47.05 | 47.85 | 46.95 | 46.95 | 46.95 | -0.84% | 11,848 | 1.79 |
| Oct 20, 2026 | 47.35 | 47.50 | 47.35 | 47.35 | 47.35 | -3.27% | 18,136 | 2.84 |
| Oct 19, 2026 | 48.95 | 48.95 | 48.95 | 48.95 | 48.95 | -0.31% | 1,063 | 0.17 |
| Oct 16, 2026 | 50.10 | 50.10 | 49.10 | 49.10 | 49.10 | -1.31% | 3,175 | 0.49 |
| Oct 15, 2026 | 48.70 | 49.80 | 48.70 | 49.75 | 49.75 | -2.45% | 3,060 | 0.46 |
| Oct 14, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | +0.99% | 3,189 | 0.47 |
| Oct 13, 2026 | 49.15 | 50.50 | 48.80 | 50.50 | 50.50 | 0.00% | 11,039 | 1.63 |
| Oct 12, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | +0.80% | 1,046 | 0.15 |
| Oct 09, 2026 | 50.10 | 50.10 | 49.20 | 50.10 | 50.10 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 49.20 | 50.10 | 49.20 | 50.10 | 50.10 | +4.38% | 2,002 | 0.29 |
| Oct 07, 2026 | 49.20 | 49.20 | 47.80 | 48.00 | 48.00 | -2.54% | 5,008 | 0.73 |
| Oct 06, 2026 | 47.35 | 49.25 | 47.35 | 49.25 | 49.25 | +1.86% | 7,005 | 1.03 |
| Oct 05, 2026 | 46.90 | 48.35 | 46.90 | 48.35 | 48.35 | +0.52% | 8,050 | 1.20 |
| Oct 02, 2026 | 47.25 | 48.10 | 47.25 | 48.10 | 48.10 | -1.54% | 7,056 | 1.06 |
| Oct 01, 2026 | 48.85 | 48.85 | 48.85 | 48.85 | 48.85 | -0.71% | 1,000 | 0.15 |
| Sep 30, 2026 | 48.00 | 49.20 | 48.00 | 49.20 | 49.20 | +4.57% | 6,000 | 0.90 |
| Sep 29, 2026 | 47.05 | 47.05 | 47.05 | 47.05 | 47.05 | 0.00% | 1,000 | 0.15 |
| Sep 28, 2026 | 47.05 | 47.05 | 46.90 | 47.05 | 47.05 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 47.05 | 47.05 | 46.90 | 47.05 | 47.05 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 46.90 | 47.05 | 46.90 | 47.05 | 47.05 | -0.32% | 2,050 | 0.29 |
| Sep 23, 2026 | 47.50 | 47.50 | 46.80 | 47.20 | 47.20 | -1.67% | 3,057 | 0.44 |
| Sep 22, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | -0.83% | 1,000 | 0.14 |
| Sep 21, 2026 | 47.85 | 48.90 | 47.85 | 48.40 | 48.40 | +1.15% | 6,089 | 0.88 |
| Sep 18, 2026 | 47.90 | 48.30 | 47.85 | 47.85 | 47.85 | +1.27% | 7,050 | 1.02 |
| Sep 17, 2026 | 46.85 | 47.80 | 46.30 | 47.25 | 47.25 | +0.21% | 32,050 | 4.92 |
| Sep 16, 2026 | 47.25 | 47.25 | 47.15 | 47.15 | 47.15 | -0.32% | 5,050 | 0.78 |
| Sep 15, 2026 | 47.30 | 47.30 | 47.30 | 47.30 | 47.30 | 0.00% | 1,150 | 0.18 |
| Sep 14, 2026 | 47.25 | 47.30 | 47.25 | 47.30 | 47.30 | -0.63% | 4,050 | 0.62 |
| Sep 11, 2026 | 48.50 | 48.50 | 47.55 | 47.60 | 47.60 | -4.03% | 6,080 | 0.92 |
| Sep 10, 2026 | 50.30 | 50.30 | 49.60 | 49.60 | 49.60 | -2.55% | 2,000 | 0.29 |
| Sep 09, 2026 | 49.85 | 51.00 | 49.70 | 50.90 | 50.90 | +2.62% | 4,119 | 0.61 |
| Sep 08, 2026 | 48.50 | 49.60 | 48.50 | 49.60 | 49.60 | +1.33% | 3,976 | 0.59 |
| Sep 07, 2026 | 49.25 | 49.25 | 47.55 | 48.95 | 48.95 | +1.03% | 5,007 | 0.73 |
| Sep 04, 2026 | 47.90 | 48.50 | 47.90 | 48.45 | 48.45 | +2.87% | 13,181 | 1.84 |
| Sep 03, 2026 | 46.75 | 47.10 | 46.75 | 47.10 | 47.10 | +0.43% | 3,050 | 0.42 |
