Shuttle Inc. 2405
TWSE · Taiwan · Electronic Technology
TWD 15.35+0.05 (+0.33%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 15.35 | +0.33% | TWD 15.30 | TWD 15.40 | TWD 15.25 | 597.33K |
| 2026-10-01 | TWD 15.30 | +0.33% | TWD 15.55 | TWD 15.70 | TWD 15.30 | 1.89M |
| 2026-09-30 | TWD 15.25 | +0.66% | TWD 15.35 | TWD 15.45 | TWD 15.25 | 1.24M |
| 2026-09-29 | TWD 15.15 | +0.66% | TWD 15.10 | TWD 15.25 | TWD 15.05 | 725.13K |
| 2026-09-24 | TWD 15.05 | +0.33% | TWD 14.95 | TWD 15.10 | TWD 14.90 | 633.40K |
| 2026-09-23 | TWD 15.00 | -0.33% | TWD 15.10 | TWD 15.20 | TWD 14.95 | 950.03K |
| 2026-09-22 | TWD 15.05 | -0.99% | TWD 15.35 | TWD 15.40 | TWD 15.05 | 1.22M |
| 2026-09-21 | TWD 15.20 | 0.00% | TWD 15.15 | TWD 15.30 | TWD 15.05 | 782.10K |
| 2026-09-18 | TWD 15.20 | +2.01% | TWD 15.00 | TWD 15.20 | TWD 14.85 | 1.08M |
| 2026-09-17 | TWD 14.90 | +1.02% | TWD 14.85 | TWD 15.00 | TWD 14.75 | 879.00K |
| 2026-09-16 | TWD 14.75 | +0.68% | TWD 14.65 | TWD 14.80 | TWD 14.65 | 485.00K |
| 2026-09-15 | TWD 14.65 | -0.34% | TWD 14.70 | TWD 14.85 | TWD 14.60 | 495.00K |
| 2026-09-14 | TWD 14.70 | +0.34% | TWD 14.70 | TWD 14.80 | TWD 14.55 | 483.15K |
| 2026-09-11 | TWD 14.65 | -0.68% | TWD 14.55 | TWD 14.80 | TWD 14.55 | 984.46K |
| 2026-09-10 | TWD 14.75 | -1.67% | TWD 14.90 | TWD 14.90 | TWD 14.70 | 1.23M |
| 2026-09-09 | TWD 15.00 | +0.67% | TWD 15.00 | TWD 15.10 | TWD 14.90 | 808.00K |
| 2026-09-08 | TWD 14.90 | -1.00% | TWD 15.05 | TWD 15.10 | TWD 14.90 | 563.30K |
| 2026-09-07 | TWD 15.05 | -0.33% | TWD 15.20 | TWD 15.25 | TWD 14.95 | 1.06M |
| 2026-09-04 | TWD 15.10 | +0.67% | TWD 15.10 | TWD 15.25 | TWD 15.00 | 918.06K |
| 2026-09-03 | TWD 15.00 | -2.91% | TWD 15.50 | TWD 15.50 | TWD 15.00 | 1.42M |
| 2026-09-02 | TWD 15.45 | +0.98% | TWD 15.30 | TWD 15.55 | TWD 15.25 | 809.00K |
| 2026-09-01 | TWD 15.30 | -0.33% | TWD 15.45 | TWD 15.55 | TWD 15.30 | 594.00K |
| 2026-08-31 | TWD 15.35 | -0.97% | TWD 15.40 | TWD 15.55 | TWD 15.25 | 758.38K |
| 2026-08-28 | TWD 15.50 | 0.00% | TWD 15.60 | TWD 15.65 | TWD 15.45 | 661.50K |
| 2026-08-27 | TWD 15.50 | 0.00% | TWD 15.60 | TWD 15.65 | TWD 15.50 | 836.07K |
| 2026-08-26 | TWD 15.50 | +0.98% | TWD 15.40 | TWD 15.60 | TWD 15.35 | 614.10K |
| 2026-08-25 | TWD 15.35 | -0.97% | TWD 15.50 | TWD 15.50 | TWD 15.10 | 923.28K |
| 2026-08-24 | TWD 15.50 | +0.32% | TWD 15.40 | TWD 15.55 | TWD 15.40 | 869.03K |
| 2026-08-21 | TWD 15.45 | -0.96% | TWD 15.55 | TWD 15.60 | TWD 15.40 | 609.36K |
| 2026-08-20 | TWD 15.60 | +1.30% | TWD 15.60 | TWD 15.65 | TWD 15.45 | 571.85K |
| 2026-08-19 | TWD 15.40 | -0.96% | TWD 15.35 | TWD 15.60 | TWD 15.30 | 618.03K |
| 2026-08-18 | TWD 15.55 | -2.20% | TWD 16.00 | TWD 16.00 | TWD 15.55 | 984.05K |
| 2026-08-17 | TWD 15.90 | -0.93% | TWD 16.20 | TWD 16.30 | TWD 15.85 | 999.70K |
| 2026-08-14 | TWD 16.05 | +1.26% | TWD 16.00 | TWD 16.70 | TWD 15.90 | 2.87M |
| 2026-08-13 | TWD 15.85 | -0.31% | TWD 16.10 | TWD 16.20 | TWD 15.70 | 1.04M |
| 2026-08-12 | TWD 15.90 | -0.31% | TWD 15.95 | TWD 16.10 | TWD 15.85 | 1.32M |
| 2026-08-11 | TWD 15.95 | -2.45% | TWD 16.40 | TWD 16.40 | TWD 15.85 | 1.06M |
| 2026-08-10 | TWD 16.35 | +0.31% | TWD 16.50 | TWD 16.50 | TWD 16.30 | 990.30K |
| 2026-08-07 | TWD 16.30 | +0.93% | TWD 16.30 | TWD 16.60 | TWD 16.20 | 777.46K |
| 2026-08-06 | TWD 16.15 | -0.92% | TWD 16.30 | TWD 16.40 | TWD 16.05 | 964.04K |
| 2026-08-05 | TWD 16.30 | +0.62% | TWD 16.50 | TWD 16.60 | TWD 16.20 | 1.23M |
| 2026-08-04 | TWD 16.20 | +2.53% | TWD 16.10 | TWD 16.30 | TWD 15.90 | 1.58M |
| 2026-08-03 | TWD 15.80 | 0.00% | TWD 15.75 | TWD 16.10 | TWD 15.55 | 795.29K |
| 2026-07-31 | TWD 15.80 | +6.76% | TWD 15.45 | TWD 15.80 | TWD 15.25 | 1.24M |
| 2026-07-30 | TWD 14.80 | -0.67% | TWD 14.90 | TWD 15.00 | TWD 14.55 | 1.65M |
| 2026-07-29 | TWD 14.90 | -3.25% | TWD 15.50 | TWD 15.65 | TWD 14.50 | 3.05M |
| 2026-07-28 | TWD 15.40 | -5.81% | TWD 16.10 | TWD 16.10 | TWD 15.40 | 2.24M |
| 2026-07-27 | TWD 16.35 | -0.30% | TWD 16.50 | TWD 16.50 | TWD 16.00 | 955.85K |
| 2026-07-24 | TWD 16.40 | -1.50% | TWD 16.70 | TWD 16.85 | TWD 16.25 | 1.03M |
| 2026-07-23 | TWD 16.65 | -1.19% | TWD 17.15 | TWD 17.15 | TWD 16.50 | 999.27K |
| 2026-07-22 | TWD 16.85 | +1.51% | TWD 16.80 | TWD 17.25 | TWD 16.75 | 1.63M |
| 2026-07-21 | TWD 16.60 | +3.11% | TWD 16.35 | TWD 16.60 | TWD 16.25 | 1.04M |
| 2026-07-20 | TWD 16.10 | -3.01% | TWD 16.85 | TWD 16.85 | TWD 15.80 | 1.89M |
| 2026-07-17 | TWD 16.60 | -3.49% | TWD 16.95 | TWD 17.10 | TWD 16.60 | 3.32M |
| 2026-07-16 | TWD 17.20 | -3.10% | TWD 18.00 | TWD 18.40 | TWD 17.20 | 3.77M |
| 2026-07-15 | TWD 17.75 | +4.72% | TWD 17.30 | TWD 17.95 | TWD 17.05 | 2.89M |
| 2026-07-14 | TWD 16.95 | -1.45% | TWD 17.10 | TWD 17.30 | TWD 16.50 | 2.98M |
| 2026-07-13 | TWD 17.20 | -1.71% | TWD 17.70 | TWD 17.85 | TWD 16.95 | 2.23M |
| 2026-07-10 | TWD 17.50 | 0.00% | TWD 17.50 | TWD 17.50 | TWD 17.50 | 0 |
| 2026-07-09 | TWD 17.50 | +3.24% | TWD 17.65 | TWD 18.25 | TWD 17.35 | 3.20M |
| 2026-07-08 | TWD 16.95 | -1.45% | TWD 17.20 | TWD 17.35 | TWD 16.70 | 1.64M |
| 2026-07-07 | TWD 17.20 | -1.71% | TWD 17.80 | TWD 18.00 | TWD 17.10 | 2.76M |
| 2026-07-06 | TWD 17.50 | -0.28% | TWD 17.70 | TWD 18.00 | TWD 17.45 | 2.34M |
| 2026-07-03 | TWD 17.55 | +0.86% | TWD 17.40 | TWD 17.85 | TWD 17.30 | 2.20M |
| 2026-07-02 | TWD 17.40 | +1.46% | TWD 16.15 | TWD 17.55 | TWD 16.15 | 2.72M |
| 2026-07-01 | TWD 17.15 | -2.00% | TWD 17.80 | TWD 18.00 | TWD 17.15 | 1.97M |
| 2026-06-30 | TWD 17.50 | +2.64% | TWD 17.30 | TWD 17.65 | TWD 17.10 | 2.18M |
| 2026-06-29 | TWD 17.05 | 0.00% | TWD 17.15 | TWD 17.55 | TWD 17.00 | 1.72M |
| 2026-06-26 | TWD 17.05 | -5.80% | TWD 18.10 | TWD 18.10 | TWD 17.05 | 3.15M |
| 2026-06-25 | TWD 18.10 | -2.69% | TWD 18.85 | TWD 18.85 | TWD 18.00 | 3.27M |
| 2026-06-24 | TWD 18.60 | +0.54% | TWD 18.25 | TWD 18.70 | TWD 18.25 | 2.81M |
| 2026-06-23 | TWD 18.50 | -2.12% | TWD 19.25 | TWD 19.35 | TWD 18.50 | 3.84M |
| 2026-06-22 | TWD 18.90 | 0.00% | TWD 19.00 | TWD 19.25 | TWD 18.85 | 4.99M |
| 2026-06-18 | TWD 18.90 | -2.58% | TWD 19.50 | TWD 19.70 | TWD 18.85 | 4.31M |
| 2026-06-17 | TWD 19.40 | +3.19% | TWD 18.65 | TWD 19.50 | TWD 18.65 | 4.64M |
| 2026-06-16 | TWD 18.80 | -3.34% | TWD 19.70 | TWD 19.80 | TWD 18.80 | 3.74M |
| 2026-06-15 | TWD 19.45 | +4.01% | TWD 19.20 | TWD 19.85 | TWD 19.05 | 4.28M |
| 2026-06-12 | TWD 18.70 | +2.47% | TWD 18.95 | TWD 19.25 | TWD 18.70 | 3.87M |
| 2026-06-11 | TWD 18.25 | -1.88% | TWD 18.45 | TWD 18.70 | TWD 17.85 | 5.76M |
| 2026-06-10 | TWD 18.60 | -5.82% | TWD 19.50 | TWD 20.25 | TWD 18.55 | 7.46M |
| 2026-06-09 | TWD 19.75 | +1.80% | TWD 19.55 | TWD 20.10 | TWD 19.20 | 6.57M |
| 2026-06-08 | TWD 19.40 | -5.37% | TWD 18.45 | TWD 19.70 | TWD 18.45 | 8.17M |
| 2026-06-05 | TWD 20.50 | +1.23% | TWD 20.05 | TWD 21.20 | TWD 19.95 | 15.43M |
| 2026-06-04 | TWD 20.25 | -6.68% | TWD 20.60 | TWD 20.95 | TWD 20.20 | 15.94M |
| 2026-06-03 | TWD 21.70 | +7.43% | TWD 20.80 | TWD 21.80 | TWD 19.75 | 40.35M |
| 2026-06-02 | TWD 20.20 | +9.78% | TWD 18.55 | TWD 20.20 | TWD 18.45 | 33.80M |
| 2026-06-01 | TWD 18.40 | +4.25% | TWD 17.80 | TWD 18.75 | TWD 17.45 | 15.15M |
| 2026-05-29 | TWD 17.65 | +7.29% | TWD 16.80 | TWD 18.05 | TWD 16.70 | 18.33M |
| 2026-05-28 | TWD 16.45 | +0.30% | TWD 16.50 | TWD 17.05 | TWD 16.40 | 4.34M |
| 2026-05-27 | TWD 16.40 | -1.50% | TWD 16.95 | TWD 16.95 | TWD 16.35 | 2.42M |