Skip to main content
Shuttle Inc. (TPE:2405)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
15.05
-0.05 (-0.33%)
Apr 29, 2026, 1:30 PM CST

Shuttle Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202615.2015.3515.0515.0515.05-0.33%1,229,821
Apr 28, 202615.1015.2015.0015.1015.10-1,246,602
Apr 27, 202615.4015.4014.8015.1015.10-1,656,126
Apr 24, 202615.5515.5515.0515.1015.10-1.95%1,480,440
Apr 23, 202616.4016.4515.1015.4015.40-4.94%3,347,819
Apr 22, 202616.4516.4516.1016.2016.20-0.31%2,191,804
Apr 21, 202615.8016.3015.8016.2516.252.85%2,858,394
Apr 20, 202615.8016.0015.8015.8015.800.32%1,472,707
Apr 17, 202615.9016.0015.6515.7515.75-0.32%1,608,084
Apr 16, 202615.8516.2015.7515.8015.800.64%3,034,958
Apr 15, 202615.8515.8515.5015.7015.700.64%1,817,094
Apr 14, 202615.4515.7015.4515.6015.602.30%1,739,242
Apr 13, 202615.0515.4515.0015.2515.250.99%1,084,772
Apr 10, 202615.3015.4515.0015.1015.10-0.66%1,596,582
Apr 9, 202615.7015.7015.1515.2015.20-1.94%1,253,190
Apr 8, 202615.2015.5015.1515.5015.503.68%1,268,475
Apr 7, 202615.3015.3514.9514.9514.95-1.64%1,085,842
Apr 2, 202615.5015.6515.1015.2015.20-1.30%1,178,078
Apr 1, 202615.5515.6515.4015.4015.400.98%1,744,057
Mar 31, 202615.5516.0015.2015.2515.25-1.93%1,774,512
Mar 30, 202615.4515.6015.4015.5515.55-2.51%1,592,145
Mar 27, 202615.6516.0015.4015.9515.950.63%1,880,684
Mar 26, 202616.5516.6515.8015.8515.85-4.23%4,571,157
Mar 25, 202616.8517.6516.5016.5516.55-1.78%15,503,845
Mar 24, 202616.5516.8515.7016.8516.859.77%16,818,810
Mar 23, 202616.0516.1015.3015.3515.35-7.25%3,609,614
Mar 20, 202615.2016.6014.9516.5516.559.60%10,412,000
Mar 19, 202615.1515.4015.1015.1015.10-0.66%1,204,391
Mar 18, 202615.4515.6015.1515.2015.20-1,252,242
Mar 17, 202615.1015.5515.1015.2015.201.33%1,995,445
Mar 16, 202614.9015.1514.8015.0015.001.69%1,016,171
Mar 13, 202614.7514.9014.6514.7514.75-1.01%1,143,590
Mar 12, 202615.1015.1514.8014.9014.90-1.97%1,647,678
Mar 11, 202615.0015.3015.0015.2015.201.67%2,966,438
Mar 10, 202615.1515.2514.9014.9514.950.67%788,383
Mar 9, 202614.4014.8514.2514.8514.85-3.26%1,807,318
Mar 6, 202615.3015.4515.0515.3515.35-929,311
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%1,885,081
Mar 2, 202616.0016.2515.7016.0016.00-0.93%1,193,884
Feb 26, 202616.0516.2015.9516.1516.150.62%1,791,584
Feb 25, 202616.2516.3516.0016.0516.05-0.62%1,116,674
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%1,530,947
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%1,267,586
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%3,806,594
Dec 9, 202517.6017.7017.4017.5017.50-706,194
Dec 8, 202517.4517.6017.3017.5017.500.57%623,225
Dec 5, 202517.5017.9017.3017.4017.40-0.57%1,808,938
Dec 4, 202517.4017.7517.4017.5017.501.16%913,213
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