Taiwan - Delayed Quote TWD

Shuttle Inc. (2405.TW)

Compare
19.25
-0.15
(-0.77%)
As of 10:34:12 AM GMT+8. Market Open.
Currency in TWD
Download
Date Open High Low Close
Adj Close
Volume
Jan 20, 202519.4519.4519.1519.2519.25417,468
Jan 17, 202519.5519.5519.2519.4019.401,037,684
Jan 16, 202519.6019.8019.3519.4019.401,733,113
Jan 15, 202519.6019.9519.2019.2519.253,387,383
Jan 14, 202519.0019.1018.6519.0519.052,108,300
Jan 13, 202519.8019.8018.8018.9018.903,795,151
Jan 10, 202519.8020.0519.7019.8519.852,117,043
Jan 9, 202520.5020.5519.7019.7019.703,575,872
Jan 8, 202520.7020.7520.3520.4020.401,947,300
Jan 7, 202521.1521.2020.7020.7020.702,004,601
Jan 6, 202520.9021.1520.5021.1021.102,764,001
Jan 3, 202521.3021.6020.7020.7520.753,881,485
Jan 2, 202521.5021.7521.1021.1521.156,422,188
Dec 31, 202421.2521.3520.8520.9020.902,016,205
Dec 30, 202421.1021.6521.0521.1521.154,001,259
Dec 27, 202421.0521.2520.8020.9020.902,999,200
Dec 26, 202421.5022.2021.1521.2021.208,719,107
Dec 25, 202421.2521.4521.0021.1521.153,465,150
Dec 24, 202421.1021.8020.9521.0521.059,002,170
Dec 23, 202420.3021.4520.1521.2021.2011,083,502
Dec 20, 202419.9520.4019.9020.0020.002,496,001
Dec 19, 202419.5020.0519.4519.9519.951,584,841
Dec 18, 202420.0020.0019.7020.0020.001,325,312
Dec 17, 202419.8020.3019.8019.9519.952,757,026
Dec 16, 202419.9520.2019.4019.5519.553,024,070
Dec 13, 202420.3520.5019.9020.0020.003,428,436
Dec 12, 202420.7520.9020.2520.3020.302,890,004
Dec 11, 202420.4520.8520.4020.6020.602,558,225
Dec 10, 202420.7020.9020.3520.5020.504,060,322
Dec 9, 202421.5021.6020.4521.0021.0011,068,454
Dec 6, 202421.4522.6021.4522.1022.1026,929,818
Dec 5, 202421.5021.7521.2021.4021.406,045,450
Dec 4, 202421.6521.8021.2521.4521.4510,566,550
Dec 3, 202420.8021.8020.7521.5521.5519,294,804
Dec 2, 202420.3020.7520.0520.6520.652,890,306
Nov 29, 202419.9520.2019.8020.0520.051,515,003
Nov 28, 202420.3020.5019.9019.9019.903,413,044
Nov 27, 202421.0021.0020.3020.3020.304,600,801
Nov 26, 202420.9021.3020.8520.9520.952,158,011
Nov 25, 202421.1521.4020.9521.0021.002,923,250
Nov 22, 202421.1021.8020.9020.9020.907,501,075
Nov 21, 202421.0521.2020.8020.9020.904,952,103
Nov 20, 202420.9520.9520.9520.9520.9511,315,768
Nov 19, 202420.4020.5020.1020.3020.302,389,056
Nov 18, 202420.9020.9020.2020.2520.253,477,121
Nov 15, 202421.2021.2520.5020.8520.856,212,014
Nov 14, 202420.4521.4020.4521.1021.1013,027,798
Nov 13, 202420.2521.2520.2520.4020.404,664,200
Nov 12, 202420.4520.6020.1520.3520.352,830,204
Nov 11, 202421.0521.4020.6020.6020.603,464,040
Nov 8, 202421.2021.2020.7020.7020.703,655,183
Nov 7, 202420.9021.3020.8520.9020.903,958,223
Nov 6, 202421.1521.3020.8020.9020.904,861,349
Nov 5, 202420.2521.6520.2521.1021.1010,547,165
Nov 4, 202420.9021.0020.2520.2520.254,278,300
Nov 1, 202420.1521.4020.1521.2021.209,691,495
Oct 30, 202420.2520.7519.9520.5520.554,886,373
Oct 29, 202420.6020.8019.9520.0520.054,609,571
Oct 28, 202421.4021.4020.5020.5020.507,941,407
Oct 25, 202421.7022.1021.0521.4521.4518,799,775
Oct 24, 202420.4022.2020.1521.5021.5034,046,759
Oct 23, 202420.2520.5020.1020.4020.403,710,551
Oct 22, 202419.6520.8019.6020.2020.209,646,192
Oct 21, 202419.2019.6519.2019.5519.551,479,078
Oct 18, 202419.8019.8519.2019.2019.202,092,424
Oct 17, 202419.3020.0519.1519.6519.653,273,000
Oct 16, 202418.8019.3018.8019.1019.101,524,334
Oct 15, 202419.6019.7018.9519.0019.003,058,523
Oct 14, 202419.5519.6019.2019.5519.551,126,409
Oct 11, 202419.6519.7019.2519.2519.252,712,000
Oct 9, 202420.2020.4019.5519.5519.553,495,164
Oct 8, 202420.5020.5019.9019.9519.952,746,008
Oct 7, 202419.9020.6519.8520.4520.453,868,636
Oct 4, 202420.1020.1019.5519.6519.652,125,922
Oct 1, 202420.0520.1519.8020.1020.102,031,352
Sep 30, 202420.0520.2019.8519.9019.901,670,645
Sep 27, 202420.2520.2519.9520.0520.052,048,479
Sep 26, 202420.3520.4519.9519.9519.953,115,025
Sep 25, 202420.0020.3020.0020.1020.102,140,380
Sep 24, 202420.0520.2019.6019.9519.952,643,401
Sep 23, 202420.0520.2019.9020.0520.052,148,567
Sep 20, 202420.4020.6019.9520.0020.002,570,286
Sep 19, 202420.0020.3019.8520.2020.201,812,100
Sep 18, 202420.2520.3019.9019.9019.901,743,445
Sep 16, 202420.1520.5020.1020.1020.102,280,217
Sep 13, 202419.9020.1019.6519.9019.902,211,533
Sep 12, 202419.5019.8519.4019.6519.653,368,532
Sep 11, 202419.5519.6519.0019.2019.204,933,438
Sep 10, 202420.6020.7019.5519.6519.654,288,057
Sep 9, 202419.7520.4019.7520.3020.302,567,001
Sep 6, 202420.2020.7020.0020.4020.403,283,399
Sep 5, 202420.2520.5520.0020.0020.004,506,158
Sep 4, 202420.6020.6019.7020.1020.107,393,001
Sep 3, 202422.1022.5021.8521.8521.853,969,022
Sep 2, 202422.4022.6021.9522.0022.003,358,039
Aug 30, 202423.1023.2522.2522.3022.306,588,298
Aug 29, 202422.4523.1022.0522.9022.907,019,033
Aug 28, 202423.2523.3022.6022.6022.6011,113,076
Aug 27, 202421.8523.3521.8023.0523.0520,960,655
Aug 26, 202421.2522.3521.1521.8021.8010,138,137
Aug 23, 202421.3521.4020.8021.2521.254,910,760
Aug 22, 202421.9022.1521.4021.4521.454,466,800
Aug 21, 202422.0522.2021.3521.8021.805,837,150
Aug 20, 202422.6522.8022.0522.0522.0511,958,149
Aug 19, 202421.0522.7020.7522.3022.3019,077,198
Aug 16, 202420.8521.1520.6520.7520.754,486,770
Aug 15, 202420.5020.6020.2020.4520.453,536,056
Aug 14, 202421.2021.2020.2520.5520.558,237,552
Aug 13, 202421.2021.2020.5521.0021.003,137,000
Aug 12, 202421.0521.3020.8521.0021.003,708,002
Aug 9, 202421.0521.1020.6520.8020.806,272,031
Aug 8, 202420.4520.8520.2020.2520.259,095,123
Aug 7, 202419.0020.5518.9520.5520.556,800,000
Aug 6, 202419.9020.4517.9518.7018.7010,843,200
Aug 5, 202421.5021.5519.9019.9019.908,704,208
Aug 2, 202422.5022.8021.8022.1022.104,995,321
Aug 1, 202423.1023.8523.0523.2023.208,342,773
Jul 31, 202422.4023.0522.2022.6522.654,447,201
Jul 30, 202422.0022.5521.6522.5022.505,769,050
Jul 29, 202422.9023.4022.0522.0522.056,527,157
Jul 26, 202422.3522.7021.9022.5522.555,015,773
Jul 23, 202423.6023.9523.0023.1523.155,825,590
Jul 22, 2024 0.17 Dividend
Jul 22, 202424.0024.4022.8522.9022.9011,844,938
Jul 19, 202424.5024.6523.8523.8523.687,840,537
Jul 18, 202424.7024.7024.0024.3024.139,044,629
Jul 17, 202425.3025.5524.9525.1024.929,670,513
Jul 16, 202425.6526.0024.8024.9024.7214,565,014
Jul 15, 202426.4526.8025.4525.6025.4215,294,212
Jul 12, 202425.6527.4525.4026.4526.2630,075,843
Jul 11, 202427.0527.1025.7025.8525.6725,609,755
Jul 10, 202426.7527.7026.3026.6526.4647,215,262
Jul 9, 202430.6030.6025.2026.2526.06110,224,045
Jul 8, 202427.9027.9027.8527.9027.7012,402,046
Jul 5, 202423.9525.4023.5025.4025.2253,719,949
Jul 4, 202422.8024.4022.4023.1022.9477,423,647
Jul 3, 202421.2522.6020.9022.2522.0951,454,037
Jul 2, 202420.8021.4520.7520.9520.8011,143,444
Jul 1, 202420.8521.0520.5020.5020.354,097,515
Jun 28, 202420.2521.1520.2020.7020.558,457,617
Jun 27, 202420.1520.3520.0520.0519.912,546,002
Jun 26, 202420.6020.6520.2020.2020.063,106,050
Jun 25, 202420.1020.5019.7520.4520.304,333,001
Jun 24, 202420.8020.8020.1020.1019.964,264,221
Jun 21, 202420.7021.1520.5020.7520.6011,148,921
Jun 20, 202420.6020.6520.3520.4520.303,450,620
Jun 19, 202421.2021.3020.3520.4520.308,997,561
Jun 18, 202420.7021.2020.4020.9020.757,479,632
Jun 17, 202420.8520.8520.4020.6020.453,573,527
Jun 14, 202420.1020.8020.1020.7020.556,262,772
Jun 13, 202420.3520.4020.0020.0519.912,762,351
Jun 12, 202419.9520.1519.7020.0019.863,065,771
Jun 11, 202420.7020.8019.8519.9519.817,166,420
Jun 7, 202420.7020.8520.5020.6520.505,875,151
Jun 6, 202421.1021.3020.2520.4020.257,542,923
Jun 5, 202421.4521.8020.6520.8020.659,480,412
Jun 4, 202421.7522.2521.1021.2521.1015,962,455
Jun 3, 202421.3021.8021.2021.5521.4012,554,006
May 31, 202421.7021.7520.7020.8520.7023,110,710
May 30, 202423.4023.6021.3021.3021.1561,361,285
May 29, 202421.9023.3521.4023.3523.1838,371,423
May 28, 202421.3022.1520.9521.2521.1025,944,458
May 27, 202420.5022.0020.5021.0520.9043,042,788
May 24, 202419.7520.7519.4020.3520.2016,680,531
May 23, 202420.4520.5519.7019.9019.7613,384,251
May 22, 202419.4020.5019.3020.1520.0130,761,649
May 21, 202419.0019.3518.8019.3519.214,553,014
May 20, 202419.1519.3518.8518.9018.774,016,200
May 17, 202419.1519.4518.9519.0018.865,583,034
May 16, 202419.6519.7519.0019.0518.9111,848,769
May 15, 202419.6020.0019.2019.6519.5137,802,336
May 14, 202417.7019.4517.6519.4519.3128,566,595
May 13, 202417.9017.9017.5017.7017.572,451,003
May 10, 202418.1518.1517.4517.8017.675,158,050
May 9, 202418.1018.4017.9517.9517.824,446,370
May 8, 202417.8517.9517.7517.9517.822,441,952
May 7, 202417.9518.2017.6017.8517.722,892,031
May 6, 202418.0518.0517.7017.7017.572,004,013
May 3, 202418.1018.1517.8017.8017.671,829,395
May 2, 202417.9018.1017.6517.9517.821,627,082
Apr 30, 202418.2018.2017.8017.9017.771,683,405
Apr 29, 202418.1518.2517.9518.0517.922,266,946
Apr 26, 202417.9018.1517.9017.9017.771,850,999
Apr 25, 202417.9518.0017.6517.8017.671,557,512
Apr 24, 202417.7018.0517.7017.9517.822,746,164
Apr 23, 202417.6517.9017.4017.5017.382,733,000
Apr 22, 202417.9518.2017.3517.3517.236,875,021
Apr 19, 202418.5518.6517.5018.0517.927,861,132
Apr 18, 202418.5519.1518.5018.6518.523,742,532
Apr 17, 202418.2518.9518.2518.7018.575,504,000
Apr 16, 202419.1019.1017.9018.1017.9711,843,590
Apr 15, 202419.8019.8519.2019.2019.066,832,334
Apr 12, 202419.6020.1519.3019.9519.8110,731,883
Apr 11, 202419.4519.7019.2519.5019.365,358,610
Apr 10, 202419.4019.9019.4019.6019.4610,530,636
Apr 9, 202419.2019.4019.0019.2019.064,878,506
Apr 8, 202418.9519.7018.7019.1018.9614,430,501
Apr 3, 202419.0519.0518.8018.8518.722,900,350
Apr 2, 202419.3519.4019.1019.1519.012,438,101
Apr 1, 202419.2019.6019.2019.2519.113,606,023
Mar 29, 202419.3519.3519.0519.1018.962,101,000
Mar 28, 202419.5519.6519.2019.2019.065,154,265
Mar 27, 202418.8019.9518.8019.3519.2118,307,328
Mar 26, 202419.2019.3518.6518.7018.576,484,966
Mar 25, 202419.0019.3019.0019.2019.064,355,360
Mar 22, 202419.3519.3518.9019.0018.869,967,222
Mar 21, 202420.2021.2019.0019.4019.2651,108,888
Mar 20, 202418.6020.4018.5520.4020.2533,219,445
Mar 19, 202418.9019.0518.5018.5518.424,611,148
Mar 18, 202418.2018.8018.1518.8018.674,424,347
Mar 15, 202418.2018.4018.0518.2018.073,793,001
Mar 14, 202418.5018.6518.2018.2518.123,986,283
Mar 13, 202419.1019.2018.3518.5018.376,811,740
Mar 12, 202418.9019.3518.9019.0518.914,494,473
Mar 11, 202418.6019.1518.6018.8518.725,141,751
Mar 8, 202419.2519.4518.2518.5018.3710,450,455
Mar 7, 202420.0020.0519.0519.0518.9112,532,256
Mar 6, 202419.9520.2519.6519.9019.7612,679,810
Mar 5, 202420.1020.3019.5019.8519.7111,621,308
Mar 4, 202420.4020.7520.0520.1520.0110,010,513
Mar 1, 202420.6020.6020.0020.0519.919,932,901
Feb 29, 202420.4021.1020.0020.4520.3017,028,498
Feb 27, 202421.1021.7020.1020.5020.3527,207,852
Feb 26, 202421.3522.1020.3021.1020.9550,713,407
Feb 23, 202419.8021.0019.6520.5520.4041,343,967
Feb 22, 202419.4519.6519.2019.3019.1612,674,620
Feb 21, 202418.7519.3518.5519.1519.0112,988,937
Feb 20, 202419.4021.0018.8018.8018.6762,054,445
Feb 19, 202419.4019.7519.1019.1018.9624,478,203
Feb 16, 202418.3019.4018.1018.8018.6725,369,500
Feb 15, 202417.2518.4017.2518.1518.0215,934,058
Feb 5, 202417.1517.2016.9016.9016.783,693,154
Feb 2, 202417.2517.3017.0517.1517.032,357,000
Feb 1, 202417.1517.4017.0017.1016.983,158,202
Jan 31, 202417.1517.3517.0517.1016.984,713,004
Jan 30, 202417.6017.6517.3017.3517.233,165,061
Jan 29, 202417.4017.5517.2017.5017.383,108,102
Jan 26, 202417.5017.8017.3517.4517.333,490,000
Jan 25, 202417.9517.9517.4517.5517.424,675,613
Jan 24, 202417.9518.0517.6517.8017.674,299,157
Jan 23, 202417.9018.1017.7017.9017.775,339,115
Jan 22, 202417.4018.1017.4017.8017.679,310,503

Related Tickers

2399.TW Biostar Microtech International Corp.
24.80
+0.40%
 
2417.TW AVerMedia Technologies, Inc.
47.55
-0.52%
 
2365.TW KYE Systems Corp.
42.70
-0.58%
 
2495.TW Infortrend Technology, Inc.
31.55
-1.71%
 
2312.TW Kinpo Electronics, Inc.
24.75
+0.41%
 
8071.TWO ABICO NetCom Co.,Ltd.
21.30
-1.39%
 
2349.TW RITEK Corporation
13.35
+2.69%
 
2331.TW Elitegroup Computer Systems Co.,Ltd.
21.50
+0.47%
 
3078.TWO Channel Well Technology Co.,Ltd.
79.10
+0.76%
 
2425.TW Chaintech Technology Corporation
34.55
+0.73%