Shane Global Holding Inc. (TPE:8482)
Taiwan
· Delayed Price · Currency is TWD 49.50
+0.15 (0.30%)
Apr 29, 2026, 1:30 PM CST
Shane Global Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 47.60 | 49.35 | 47.60 | 49.35 | 49.35 | 3.24% | 2,080 |
| Apr 27, 2026 | 48.50 | 48.50 | 47.80 | 47.80 | 47.80 | -4.78% | 12,072 |
| Apr 24, 2026 | 50.20 | 50.20 | 50.20 | 50.20 | 50.20 | -0.59% | 2,000 |
| Apr 23, 2026 | 50.60 | 50.60 | 48.90 | 50.50 | 50.50 | 0.80% | 5,000 |
| Apr 21, 2026 | 51.10 | 51.10 | 49.30 | 50.10 | 50.10 | 0.60% | 8,035 |
| Apr 20, 2026 | 49.80 | 49.80 | 49.55 | 49.80 | 49.80 | - | 12,000 |
| Apr 17, 2026 | 49.95 | 50.00 | 49.80 | 49.80 | 49.80 | 1.22% | 10,220 |
| Apr 16, 2026 | 49.90 | 50.00 | 49.20 | 49.20 | 49.20 | -1.01% | 18,000 |
| Apr 15, 2026 | 49.75 | 49.80 | 49.70 | 49.70 | 49.70 | 0.91% | 12,000 |
| Apr 14, 2026 | 50.40 | 50.40 | 49.25 | 49.25 | 49.25 | 1.13% | 13,103 |
| Apr 13, 2026 | 49.95 | 49.95 | 47.75 | 48.70 | 48.70 | -2.60% | 3,005 |
| Apr 10, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1.83% | 3,000 |
| Apr 9, 2026 | 50.20 | 50.20 | 49.10 | 49.10 | 49.10 | -1.80% | 3,000 |
| Apr 8, 2026 | 47.40 | 50.30 | 47.40 | 50.00 | 50.00 | 5.93% | 20,000 |
| Apr 7, 2026 | 48.15 | 48.15 | 47.20 | 47.20 | 47.20 | 0.43% | 4,002 |
| Apr 2, 2026 | 46.85 | 48.15 | 46.85 | 47.00 | 47.00 | -0.74% | 7,000 |
| Apr 1, 2026 | 47.20 | 49.95 | 47.20 | 47.35 | 47.35 | -1.35% | 17,046 |
| Mar 31, 2026 | 47.05 | 49.40 | 47.05 | 48.00 | 48.00 | -0.31% | 22,005 |
| Mar 30, 2026 | 47.00 | 48.15 | 47.00 | 48.15 | 48.15 | -0.31% | 6,144 |
| Mar 27, 2026 | 48.80 | 48.80 | 48.30 | 48.30 | 48.30 | -2.23% | 2,061 |
| Mar 26, 2026 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | 0.41% | 1,000 |
| Mar 25, 2026 | 49.45 | 49.90 | 49.20 | 49.20 | 49.20 | 4.35% | 6,010 |
| Mar 24, 2026 | 46.35 | 47.15 | 46.35 | 47.15 | 47.15 | 2.39% | 4,000 |
| Mar 23, 2026 | 46.50 | 46.70 | 45.75 | 46.05 | 46.05 | -2.95% | 13,018 |
| Mar 20, 2026 | 47.65 | 47.65 | 47.05 | 47.45 | 47.45 | -0.94% | 7,034 |
| Mar 19, 2026 | 47.90 | 48.25 | 47.60 | 47.90 | 47.90 | -0.52% | 7,009 |
| Mar 18, 2026 | 48.45 | 48.45 | 48.10 | 48.15 | 48.15 | 0.94% | 4,006 |
| Mar 17, 2026 | 49.00 | 49.00 | 47.65 | 47.70 | 47.70 | 0.21% | 5,091 |
| Mar 16, 2026 | 47.20 | 48.00 | 47.20 | 47.60 | 47.60 | -2.66% | 27,805 |
| Mar 13, 2026 | 46.70 | 48.90 | 46.70 | 48.90 | 48.90 | 1.77% | 12,102 |
| Mar 12, 2026 | 48.25 | 48.60 | 48.05 | 48.05 | 48.05 | -4.85% | 16,153 |
| Mar 11, 2026 | 48.00 | 50.60 | 48.00 | 50.50 | 50.50 | 5.21% | 3,017 |
| Mar 10, 2026 | 48.00 | 48.00 | 47.95 | 48.00 | 48.00 | 0.52% | 7,000 |
| 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 |