Shane Global Holding Inc. (TPE:8482)
Taiwan
· Delayed Price · Currency is TWD 47.75
-2.25 (-4.50%)
Mar 9, 2026, 1:35 PM CST
Shane Global Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 47.20 | 47.90 | 45.75 | 47.75 | 47.75 | -4.50% | 28,418 |
| Mar 6, 2026 | 50.10 | 50.50 | 49.90 | 50.00 | 50.00 | -2.15% | 8,061 |
| Mar 5, 2026 | 49.45 | 51.10 | 49.45 | 51.10 | 51.10 | 2.30% | 7,000 |
| Mar 4, 2026 | 52.30 | 52.30 | 49.95 | 49.95 | 49.95 | -5.75% | 21,254 |
| Mar 3, 2026 | 53.00 | 53.90 | 51.80 | 53.00 | 53.00 | -2.39% | 16,066 |
| Mar 2, 2026 | 56.30 | 56.30 | 53.10 | 54.30 | 54.30 | -2.16% | 10,464 |
| Feb 26, 2026 | 54.70 | 55.50 | 54.70 | 55.50 | 55.50 | 2.59% | 12,137 |
| Feb 25, 2026 | 53.10 | 54.60 | 53.00 | 54.10 | 54.10 | 2.08% | 17,085 |
| Feb 24, 2026 | 55.70 | 55.70 | 53.00 | 53.00 | 53.00 | -2.03% | 19,275 |
| Feb 23, 2026 | 51.70 | 54.70 | 51.60 | 54.10 | 54.10 | 7.98% | 41,549 |
| Feb 11, 2026 | 48.60 | 52.60 | 48.60 | 50.10 | 50.10 | 4.27% | 41,244 |
| Feb 10, 2026 | 48.45 | 48.95 | 47.65 | 48.05 | 48.05 | -1.33% | 28,002 |
| Feb 6, 2026 | 49.40 | 49.40 | 47.85 | 48.70 | 48.70 | -0.10% | 5,919 |
| Feb 4, 2026 | 49.35 | 49.35 | 48.15 | 48.75 | 48.75 | 0.31% | 4,000 |
| Feb 3, 2026 | 49.00 | 49.00 | 48.35 | 48.60 | 48.60 | -0.41% | 3,000 |
| Feb 2, 2026 | 47.15 | 48.80 | 47.15 | 48.80 | 48.80 | 1.35% | 4,000 |
| Jan 30, 2026 | 47.85 | 48.15 | 47.85 | 48.15 | 48.15 | 0.63% | 4,352 |
| Jan 29, 2026 | 47.65 | 49.00 | 47.65 | 47.85 | 47.85 | -2.35% | 7,458 |
| Jan 28, 2026 | 48.55 | 49.00 | 48.15 | 49.00 | 49.00 | 0.93% | 7,100 |
| Jan 27, 2026 | 49.00 | 49.10 | 47.65 | 48.55 | 48.55 | 2.21% | 7,100 |
| Jan 26, 2026 | 47.85 | 47.90 | 47.50 | 47.50 | 47.50 | 0.96% | 6,000 |
| Jan 23, 2026 | 47.00 | 47.30 | 46.85 | 47.05 | 47.05 | -1.36% | 14,472 |
| Jan 22, 2026 | 47.70 | 47.70 | 47.70 | 47.70 | 47.70 | -1.14% | 1,014 |
| Jan 21, 2026 | 49.00 | 49.00 | 46.65 | 48.25 | 48.25 | -2.92% | 35,468 |
| Jan 20, 2026 | 49.10 | 49.70 | 49.10 | 49.70 | 49.70 | 0.20% | 10,045 |
| Jan 19, 2026 | 50.20 | 50.20 | 49.60 | 49.60 | 49.60 | -1.20% | 25,073 |
| Jan 15, 2026 | 50.80 | 51.40 | 50.20 | 50.20 | 50.20 | - | 6,620 |
| Jan 14, 2026 | 50.70 | 50.70 | 50.20 | 50.20 | 50.20 | 1.01% | 2,175 |
| Jan 13, 2026 | 50.00 | 50.00 | 49.70 | 49.70 | 49.70 | 0.61% | 3,000 |
| Jan 12, 2026 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | -0.20% | 2,000 |
| Jan 9, 2026 | 50.50 | 50.50 | 49.50 | 49.50 | 49.50 | -0.70% | 4,000 |
| Jan 8, 2026 | 50.20 | 50.60 | 49.85 | 49.85 | 49.85 | 0.71% | 10,000 |
| Jan 7, 2026 | 48.90 | 50.50 | 48.75 | 49.50 | 49.50 | -0.50% | 24,003 |
| Jan 6, 2026 | 50.00 | 51.00 | 49.75 | 49.75 | 49.75 | -0.50% | 13,125 |
| Jan 5, 2026 | 50.70 | 50.70 | 50.00 | 50.00 | 50.00 | -1.96% | 10,210 |
| Jan 2, 2026 | 50.50 | 51.00 | 49.85 | 51.00 | 51.00 | 3.13% | 6,412 |
| Dec 31, 2025 | 50.00 | 50.30 | 49.45 | 49.45 | 49.45 | 0.20% | 3,279 |
| Dec 30, 2025 | 50.00 | 50.00 | 49.35 | 49.35 | 49.35 | -1.20% | 2,000 |
| Dec 29, 2025 | 49.95 | 50.00 | 49.95 | 49.95 | 49.95 | -0.50% | 17,048 |
| Dec 26, 2025 | 50.20 | 50.20 | 49.50 | 50.20 | 50.20 | 1.21% | 4,000 |
| Dec 24, 2025 | 51.10 | 51.10 | 49.60 | 49.60 | 49.60 | 0.51% | 2,004 |
| Dec 23, 2025 | 49.10 | 50.30 | 49.10 | 49.35 | 49.35 | -1.30% | 5,089 |
| Dec 22, 2025 | 49.90 | 50.00 | 47.90 | 50.00 | 50.00 | 2.04% | 21,320 |
| Dec 19, 2025 | 48.50 | 49.00 | 48.50 | 49.00 | 49.00 | 1.87% | 4,332 |
| Dec 18, 2025 | 48.15 | 48.15 | 48.00 | 48.10 | 48.10 | -0.72% | 24,098 |
| Dec 17, 2025 | 48.65 | 48.65 | 48.45 | 48.45 | 48.45 | -0.41% | 5,028 |
| Dec 16, 2025 | 48.25 | 49.40 | 48.25 | 48.65 | 48.65 | -1.12% | 8,005 |
| Dec 15, 2025 | 50.00 | 50.00 | 48.40 | 49.20 | 49.20 | -1.40% | 4,000 |
| Dec 11, 2025 | 49.95 | 49.95 | 49.90 | 49.90 | 49.90 | -0.10% | 3,000 |
| Dec 10, 2025 | 49.65 | 49.95 | 49.65 | 49.95 | 49.95 | 0.60% | 3,000 |
| Dec 9, 2025 | 49.70 | 49.70 | 49.65 | 49.65 | 49.65 | -0.20% | 7,078 |
| Dec 8, 2025 | 49.95 | 49.95 | 48.55 | 49.75 | 49.75 | -0.30% | 3,000 |
| Dec 5, 2025 | 50.20 | 50.20 | 49.90 | 49.90 | 49.90 | -0.60% | 6,007 |
| Dec 4, 2025 | 49.20 | 50.20 | 49.20 | 50.20 | 50.20 | 1.83% | 3,000 |
| Dec 3, 2025 | 48.50 | 49.30 | 48.50 | 49.30 | 49.30 | 1.65% | 2,000 |
| Dec 2, 2025 | 48.50 | 48.50 | 46.55 | 48.50 | 48.50 | - | 6,000 |
| Dec 1, 2025 | 49.75 | 49.75 | 48.50 | 48.50 | 48.50 | -2.51% | 4,026 |
| Nov 28, 2025 | 49.55 | 49.80 | 49.55 | 49.75 | 49.75 | 0.40% | 4,002 |
| Nov 27, 2025 | 47.65 | 49.65 | 47.65 | 49.55 | 49.55 | 3.99% | 6,053 |
| Nov 26, 2025 | 46.35 | 47.75 | 46.35 | 47.65 | 47.65 | 2.69% | 9,044 |
| Nov 25, 2025 | 46.40 | 46.40 | 45.90 | 46.40 | 46.40 | 0.98% | 6,086 |
| Nov 24, 2025 | 45.60 | 46.40 | 45.60 | 45.95 | 45.95 | 0.77% | 10,000 |
| Nov 21, 2025 | 46.00 | 46.00 | 45.60 | 45.60 | 45.60 | -0.87% | 7,340 |
| Nov 20, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | 0.66% | 2,152 |
| Nov 19, 2025 | 44.90 | 48.10 | 44.90 | 45.70 | 45.70 | -0.44% | 7,000 |
| Nov 18, 2025 | 45.20 | 45.90 | 45.20 | 45.90 | 45.90 | -0.86% | 6,125 |
| Nov 17, 2025 | 46.50 | 46.50 | 46.30 | 46.30 | 46.30 | -0.43% | 2,020 |
| Nov 14, 2025 | 47.50 | 47.50 | 46.50 | 46.50 | 46.50 | -3.33% | 11,000 |
| Nov 13, 2025 | 46.75 | 48.10 | 46.70 | 48.10 | 48.10 | 2.89% | 3,004 |
| Nov 12, 2025 | 46.00 | 46.75 | 46.00 | 46.75 | 46.75 | 2.97% | 2,824 |
| Nov 11, 2025 | 45.10 | 45.40 | 44.85 | 45.40 | 45.40 | -0.77% | 4,011 |
| Nov 10, 2025 | 46.50 | 46.50 | 45.75 | 45.75 | 45.75 | -1.51% | 10,033 |
| Nov 7, 2025 | 46.00 | 47.10 | 44.90 | 46.45 | 46.45 | 3.11% | 46,006 |
| Nov 6, 2025 | 45.05 | 45.05 | 45.00 | 45.05 | 45.05 | -0.44% | 14,000 |
| Nov 5, 2025 | 45.90 | 46.00 | 45.05 | 45.25 | 45.25 | -1.42% | 15,500 |
| Nov 4, 2025 | 47.75 | 47.75 | 45.75 | 45.90 | 45.90 | -2.03% | 10,465 |
| Nov 3, 2025 | 49.10 | 49.10 | 46.65 | 46.85 | 46.85 | -4.87% | 20,476 |
| Oct 31, 2025 | 49.25 | 49.25 | 49.25 | 49.25 | 49.25 | - | 4,214 |
| Oct 30, 2025 | 51.30 | 51.30 | 49.25 | 49.25 | 49.25 | -1.10% | 31,048 |
| Oct 29, 2025 | 50.30 | 50.30 | 49.50 | 49.80 | 49.80 | -1.58% | 37,108 |
| Oct 28, 2025 | 52.70 | 52.70 | 50.50 | 50.60 | 50.60 | -1.17% | 27,053 |
| Oct 27, 2025 | 53.70 | 53.70 | 51.20 | 51.20 | 51.20 | -1.16% | 37,063 |
| Oct 23, 2025 | 52.20 | 52.20 | 51.70 | 51.80 | 51.80 | -0.77% | 18,001 |
| Oct 22, 2025 | 53.10 | 53.20 | 51.60 | 52.20 | 52.20 | -1.69% | 33,203 |
| Oct 21, 2025 | 53.30 | 53.90 | 53.10 | 53.10 | 53.10 | -0.38% | 31,059 |
| Oct 20, 2025 | 52.40 | 56.50 | 51.50 | 53.30 | 53.30 | 3.50% | 111,077 |
| Oct 17, 2025 | 51.60 | 51.70 | 51.50 | 51.50 | 51.50 | -0.58% | 31,195 |
| Oct 16, 2025 | 52.60 | 52.60 | 51.70 | 51.80 | 51.80 | 0.58% | 8,192 |
| Oct 15, 2025 | 52.90 | 52.90 | 51.20 | 51.50 | 51.50 | -0.19% | 35,355 |
| Oct 14, 2025 | 52.30 | 52.30 | 51.60 | 51.60 | 51.60 | -1.15% | 24,468 |
| Oct 13, 2025 | 53.10 | 53.10 | 52.00 | 52.20 | 52.20 | -2.06% | 25,525 |
| Oct 9, 2025 | 53.20 | 53.30 | 53.00 | 53.30 | 53.30 | 1.91% | 4,317 |
| Oct 8, 2025 | 53.40 | 53.40 | 52.30 | 52.30 | 52.30 | - | 7,038 |
| Oct 7, 2025 | 52.50 | 52.60 | 52.30 | 52.30 | 52.30 | -0.38% | 18,310 |
| Oct 3, 2025 | 52.80 | 52.80 | 52.50 | 52.50 | 52.50 | -0.76% | 17,048 |
| Oct 2, 2025 | 53.20 | 53.20 | 52.90 | 52.90 | 52.90 | -0.56% | 8,020 |
| Oct 1, 2025 | 53.10 | 53.20 | 52.20 | 53.20 | 53.20 | 1.53% | 12,002 |
| Sep 30, 2025 | 53.20 | 53.20 | 52.40 | 52.40 | 52.40 | -0.19% | 13,010 |
| Sep 26, 2025 | 54.00 | 54.00 | 52.50 | 52.50 | 52.50 | -1.32% | 6,034 |
| Sep 25, 2025 | 53.00 | 54.00 | 52.70 | 53.20 | 53.20 | 0.95% | 11,110 |