Skip to main content
Shuttle Inc. (TPE:2405)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
15.10
+0.25 (1.68%)
Mar 10, 2026, 9:00 AM CST

Shuttle Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202614.4014.8514.2514.8514.85-3.26%1,807,318
Mar 6, 202615.3015.4515.0515.3515.35-929,255
Mar 5, 202615.2515.4015.0015.3515.355.14%1,319,499
Mar 4, 202615.3015.3014.5514.6014.60-6.41%2,758,367
Mar 3, 202616.0016.2015.5015.6015.60-2.50%1,881,863
Mar 2, 202616.0016.2515.7016.0016.00-0.93%1,193,884
Feb 26, 202616.0516.2015.9516.1516.150.62%1,708,368
Feb 25, 202616.2516.3516.0016.0516.05-0.62%1,116,274
Feb 24, 202616.1516.3516.0516.1516.15-1,469,179
Feb 23, 202615.8016.2015.5516.1516.153.53%1,760,557
Feb 11, 202615.7515.7515.5515.6015.60-0.64%1,405,805
Feb 10, 202615.9016.0015.7015.7015.70-0.63%1,524,943
Feb 9, 202616.0516.1015.8015.8015.80-1,009,522
Feb 6, 202616.2016.2015.6015.8015.80-2.47%1,962,268
Feb 5, 202616.3016.5016.2016.2016.20-1.22%1,237,822
Feb 4, 202616.2516.4516.1016.4016.401.23%1,172,475
Feb 3, 202616.3016.4016.0016.2016.200.93%1,266,561
Feb 2, 202616.0016.2015.9016.0516.05-1.53%1,490,673
Jan 30, 202616.7016.7516.2016.3016.30-2.40%2,099,037
Jan 29, 202617.2017.2016.7016.7016.70-2.05%2,293,761
Jan 28, 202617.3017.4517.0017.0517.05-1.45%2,673,833
Jan 27, 202617.6017.7517.2017.3017.30-1.70%2,666,309
Jan 26, 202617.7017.9017.5017.6017.600.57%2,236,725
Jan 23, 202617.7017.9017.3517.5017.50-2,366,585
Jan 22, 202617.7018.0017.5017.5017.50-2,460,604
Jan 21, 202617.2517.6017.1517.5017.500.86%2,413,107
Jan 20, 202617.8017.8017.2517.3517.35-2.53%2,977,385
Jan 19, 202617.2517.8517.1517.8017.803.19%3,488,438
Jan 16, 202617.4017.4017.1517.2517.25-1,555,388
Jan 15, 202617.7517.7517.1517.2517.25-2.54%2,521,041
Jan 14, 202617.0517.7517.0517.7017.703.81%3,122,536
Jan 13, 202617.1517.2516.8517.0517.05-0.29%2,390,606
Jan 12, 202617.2017.4017.0017.1017.10-0.87%3,943,371
Jan 9, 202617.4017.5017.0017.2517.25-1.15%1,758,232
Jan 8, 202618.3018.3017.4017.4517.45-3.86%2,746,019
Jan 7, 202618.0018.2517.9518.1518.151.97%2,160,342
Jan 6, 202617.5518.0017.4017.8017.801.71%1,633,902
Jan 5, 202618.0518.2017.5017.5017.50-2.78%2,054,192
Jan 2, 202617.9018.3017.8518.0018.001.12%1,269,472
Dec 31, 202518.1018.3017.8017.8017.80-1.11%1,441,899
Dec 30, 202518.1518.2017.8018.0018.00-0.83%947,333
Dec 29, 202518.2018.4018.1018.1518.150.28%1,003,947
Dec 26, 202518.4018.5518.0518.1018.10-1.63%1,199,551
Dec 24, 202518.6018.7518.2018.4018.40-0.27%1,096,153
Dec 23, 202518.7518.9018.4018.4518.45-0.81%1,301,294
Dec 22, 202518.6518.7518.4518.6018.600.54%1,093,005
Dec 19, 202518.8018.8018.2518.5018.50-1,347,077
Dec 18, 202518.7018.8018.5018.5018.50-0.80%1,147,347
Dec 17, 202518.8018.9518.5518.6518.65-1,511,595
Dec 16, 202518.9518.9518.3018.6518.65-1.06%2,004,982
Dec 15, 202518.1518.9518.1518.8518.852.17%2,677,542
Dec 12, 202518.4518.5518.2518.4518.450.82%2,078,589
Dec 11, 202518.0518.4018.0018.3018.301.67%2,138,043
Dec 10, 202517.9018.3017.9018.0018.002.86%3,804,593
Dec 9, 202517.6017.7017.4017.5017.50-660,192
Dec 8, 202517.4517.6017.3017.5017.500.57%623,223
Dec 5, 202517.5017.9017.3017.4017.40-0.57%1,808,938
Dec 4, 202517.4017.7517.4017.5017.501.16%912,210
Dec 3, 202517.4517.5517.2517.3017.300.29%701,294
Dec 2, 202517.6017.8017.2517.2517.25-1.43%1,825,699
Dec 1, 202517.5017.6017.2017.5017.50-819,459
Nov 28, 202517.1017.5516.9517.5017.502.34%1,343,109
Nov 27, 202517.1517.1516.9017.1017.100.88%499,145
Nov 26, 202516.9017.1016.9016.9516.951.19%795,088
Nov 25, 202516.7016.8016.6016.7516.751.82%534,358
Nov 24, 202516.6016.7016.4516.4516.45-648,558
Nov 21, 202516.6516.9016.4016.4516.45-3.52%1,113,724
Nov 20, 202517.0017.2016.9017.0517.052.40%831,509
Nov 19, 202517.0017.0516.5516.6516.65-0.89%1,430,363
Nov 18, 202516.9517.3016.7516.8016.80-2.33%2,169,654
Nov 17, 202517.7517.8517.2017.2017.20-2.82%1,636,294
Nov 14, 202517.9017.9517.6017.7017.70-1.94%2,697,343
Nov 13, 202518.3518.4018.0018.0518.05-1.10%1,517,163
Nov 12, 202518.0018.4018.0018.2518.251.39%1,708,479
Nov 11, 202518.1018.2518.0018.0018.00-0.55%1,202,731
Nov 10, 202518.1518.2517.8518.1018.10-0.28%1,146,160
Nov 7, 202518.1518.2517.8518.1518.15-0.82%1,060,293
Nov 6, 202518.0518.4018.0518.3018.302.23%1,314,583
Nov 5, 202517.8518.0517.6517.9017.90-0.83%1,427,910
Nov 4, 202518.5018.5018.0518.0518.05-2.43%2,313,063
Nov 3, 202518.6018.8018.4518.5018.50-0.54%1,348,605
Oct 31, 202519.2519.3518.6018.6018.60-3.88%3,962,376
Oct 30, 202519.3019.5519.0019.3519.350.52%2,076,120
Oct 29, 202519.4019.6019.2019.2519.25-2,362,392
Oct 28, 202519.9519.9519.2019.2519.25-2.78%2,159,594
Oct 27, 202519.8020.1519.5519.8019.801.28%2,752,198
Oct 23, 202519.9020.1019.5019.5519.55-2.01%3,861,278
Oct 22, 202519.5520.5019.5019.9519.952.84%8,584,908
Oct 21, 202518.8519.9518.8519.4019.404.02%7,844,909
Oct 20, 202518.5018.8018.2518.6518.651.36%1,780,528
Oct 17, 202518.8018.9518.4018.4018.40-2.90%2,718,308
Oct 16, 202518.8019.1018.7018.9518.951.07%1,384,084
Oct 15, 202518.9019.0518.6518.7518.750.27%1,516,558
Oct 14, 202519.1019.4518.7018.7018.70-1.58%2,746,200
Oct 13, 202518.4519.0018.3519.0019.00-1.04%2,621,268
Oct 9, 202519.4519.6519.1519.2019.200.26%3,090,237
Oct 8, 202519.1019.1518.7019.1519.150.26%1,996,263
Oct 7, 202518.8519.2018.8019.1019.101.87%2,266,680
Oct 3, 202518.8018.9518.6518.7518.750.27%1,470,924
Oct 2, 202519.2019.3518.7018.7018.70-1.58%2,477,944