Shane Global Holding, Inc. 8482
TWSE · Taiwan · Consumer Durables
TWD 48.10-0.75 (-1.54%)
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 48.10 | -1.54% | TWD 47.25 | TWD 48.10 | TWD 47.25 | 7.01K |
| 2026-10-01 | TWD 48.85 | -0.71% | TWD 48.85 | TWD 48.85 | TWD 48.85 | 1.00K |
| 2026-09-30 | TWD 49.20 | +4.57% | TWD 48.00 | TWD 49.20 | TWD 48.00 | 6.00K |
| 2026-09-29 | TWD 47.05 | 0.00% | TWD 47.05 | TWD 47.05 | TWD 47.05 | 1.00K |
| 2026-09-24 | TWD 47.05 | -0.32% | TWD 46.90 | TWD 47.05 | TWD 46.90 | 2.05K |
| 2026-09-23 | TWD 47.20 | -1.67% | TWD 47.50 | TWD 47.50 | TWD 46.80 | 3.05K |
| 2026-09-22 | TWD 48.00 | -0.83% | TWD 48.00 | TWD 48.00 | TWD 48.00 | 1.00K |
| 2026-09-21 | TWD 48.40 | +1.15% | TWD 47.85 | TWD 48.90 | TWD 47.85 | 6.05K |
| 2026-09-18 | TWD 47.85 | +1.27% | TWD 47.90 | TWD 48.30 | TWD 47.85 | 7.05K |
| 2026-09-17 | TWD 47.25 | +0.21% | TWD 46.85 | TWD 47.80 | TWD 46.30 | 32.05K |
| 2026-09-16 | TWD 47.15 | -0.32% | TWD 47.25 | TWD 47.25 | TWD 47.15 | 5.05K |
| 2026-09-15 | TWD 47.30 | 0.00% | TWD 47.30 | TWD 47.30 | TWD 47.30 | 1.05K |
| 2026-09-14 | TWD 47.30 | -0.63% | TWD 47.25 | TWD 47.30 | TWD 47.25 | 4.05K |
| 2026-09-11 | TWD 47.60 | -4.03% | TWD 48.50 | TWD 48.50 | TWD 47.55 | 6.08K |
| 2026-09-10 | TWD 49.60 | -2.55% | TWD 50.30 | TWD 50.30 | TWD 49.60 | 2.00K |
| 2026-09-09 | TWD 50.90 | +2.62% | TWD 49.85 | TWD 51.00 | TWD 49.70 | 4.00K |
| 2026-09-08 | TWD 49.60 | +1.33% | TWD 48.50 | TWD 49.60 | TWD 48.50 | 3.00K |
| 2026-09-07 | TWD 48.95 | +1.03% | TWD 49.25 | TWD 49.25 | TWD 47.55 | 5.00K |
| 2026-09-04 | TWD 48.45 | +2.87% | TWD 47.90 | TWD 48.50 | TWD 47.90 | 13.05K |
| 2026-09-03 | TWD 47.10 | +0.43% | TWD 46.75 | TWD 47.10 | TWD 46.75 | 3.05K |
| 2026-09-02 | TWD 46.90 | -2.90% | TWD 47.00 | TWD 47.00 | TWD 46.30 | 17.00K |
| 2026-09-01 | TWD 48.30 | +4.32% | TWD 48.30 | TWD 48.30 | TWD 48.30 | 1.00K |
| 2026-08-31 | TWD 46.30 | -2.94% | TWD 46.45 | TWD 48.15 | TWD 45.50 | 7.02K |
| 2026-08-28 | TWD 47.70 | -1.14% | TWD 48.25 | TWD 48.55 | TWD 47.70 | 11.02K |
| 2026-08-27 | TWD 48.25 | -3.21% | TWD 50.00 | TWD 50.00 | TWD 48.25 | 9.01K |
| 2026-08-26 | TWD 49.85 | +1.84% | TWD 49.00 | TWD 49.90 | TWD 49.00 | 7.00K |
| 2026-08-25 | TWD 48.95 | +2.41% | TWD 48.00 | TWD 48.95 | TWD 48.00 | 47.00K |
| 2026-08-24 | TWD 47.80 | -3.14% | TWD 47.85 | TWD 47.85 | TWD 47.70 | 6.02K |
| 2026-08-21 | TWD 49.35 | +1.33% | TWD 49.80 | TWD 49.80 | TWD 49.35 | 2.00K |
| 2026-08-20 | TWD 48.70 | +1.67% | TWD 48.65 | TWD 48.70 | TWD 48.65 | 2.00K |
| 2026-08-19 | TWD 47.90 | -1.24% | TWD 48.35 | TWD 49.50 | TWD 47.60 | 5.01K |
| 2026-08-18 | TWD 48.50 | -3.00% | TWD 49.30 | TWD 49.30 | TWD 48.50 | 4.01K |
| 2026-08-17 | TWD 50.00 | +4.71% | TWD 47.15 | TWD 50.00 | TWD 47.15 | 5.00K |
| 2026-08-14 | TWD 47.75 | -0.10% | TWD 47.45 | TWD 47.75 | TWD 47.45 | 2.00K |
| 2026-08-13 | TWD 47.80 | -2.55% | TWD 50.20 | TWD 50.20 | TWD 47.10 | 10.06K |
| 2026-08-12 | TWD 49.05 | -2.10% | TWD 50.00 | TWD 50.00 | TWD 49.05 | 3.03K |
| 2026-08-11 | TWD 50.10 | +1.01% | TWD 50.10 | TWD 50.10 | TWD 50.10 | 1.00K |
| 2026-08-10 | TWD 49.60 | +1.64% | TWD 50.50 | TWD 50.50 | TWD 49.60 | 2.00K |
| 2026-08-07 | TWD 48.80 | -2.20% | TWD 48.75 | TWD 48.80 | TWD 48.75 | 2.01K |
| 2026-08-06 | TWD 49.90 | +2.25% | TWD 49.90 | TWD 49.90 | TWD 49.90 | 5.00K |
| 2026-08-05 | TWD 48.80 | 0.00% | TWD 48.80 | TWD 48.80 | TWD 48.80 | 0 |
| 2026-08-04 | TWD 48.80 | -2.30% | TWD 49.40 | TWD 49.80 | TWD 47.80 | 26.01K |
| 2026-08-03 | TWD 49.95 | -5.75% | TWD 49.15 | TWD 51.50 | TWD 49.15 | 11.01K |
| 2026-07-31 | TWD 53.00 | +3.11% | TWD 53.40 | TWD 53.40 | TWD 53.00 | 3.05K |
| 2026-07-30 | TWD 51.40 | +3.42% | TWD 51.70 | TWD 52.00 | TWD 51.40 | 7.00K |
| 2026-07-29 | TWD 49.70 | +2.79% | TWD 50.30 | TWD 50.30 | TWD 48.85 | 21.01K |
| 2026-07-28 | TWD 48.35 | -0.10% | TWD 48.15 | TWD 48.35 | TWD 48.15 | 3.00K |
| 2026-07-27 | TWD 48.40 | -2.91% | TWD 49.90 | TWD 49.90 | TWD 48.40 | 8.02K |
| 2026-07-24 | TWD 49.85 | +0.81% | TWD 48.30 | TWD 49.85 | TWD 47.80 | 7.00K |
| 2026-07-23 | TWD 49.45 | +3.34% | TWD 49.30 | TWD 49.45 | TWD 49.30 | 4.00K |
| 2026-07-22 | TWD 47.85 | -1.75% | TWD 47.15 | TWD 47.85 | TWD 47.15 | 3.01K |
| 2026-07-21 | TWD 48.70 | -0.10% | TWD 48.70 | TWD 48.70 | TWD 48.70 | 5.00K |
| 2026-07-20 | TWD 48.75 | +1.99% | TWD 49.70 | TWD 49.70 | TWD 48.70 | 16.05K |
| 2026-07-17 | TWD 47.80 | -1.44% | TWD 49.45 | TWD 49.45 | TWD 47.05 | 9.00K |
| 2026-07-16 | TWD 48.50 | -0.61% | TWD 50.00 | TWD 50.20 | TWD 48.50 | 12.00K |
| 2026-07-15 | TWD 48.80 | 0.00% | TWD 48.55 | TWD 48.80 | TWD 48.55 | 6.06K |
| 2026-07-14 | TWD 48.80 | +1.77% | TWD 48.80 | TWD 48.80 | TWD 48.80 | 1.00K |
| 2026-07-13 | TWD 47.95 | +0.10% | TWD 47.30 | TWD 48.40 | TWD 47.30 | 7.00K |
| 2026-07-10 | TWD 47.90 | 0.00% | TWD 47.90 | TWD 47.90 | TWD 47.90 | 0 |
| 2026-07-09 | TWD 47.90 | -0.83% | TWD 47.00 | TWD 47.90 | TWD 46.35 | 3.00K |
| 2026-07-08 | TWD 48.30 | -1.93% | TWD 49.20 | TWD 49.20 | TWD 48.30 | 3.00K |
| 2026-07-07 | TWD 49.25 | 0.00% | TWD 49.25 | TWD 49.25 | TWD 49.25 | 1.00K |
| 2026-07-06 | TWD 49.25 | +2.50% | TWD 48.15 | TWD 49.25 | TWD 48.10 | 3.00K |
| 2026-07-03 | TWD 48.05 | -0.72% | TWD 48.40 | TWD 48.40 | TWD 48.05 | 4.00K |
| 2026-07-02 | TWD 48.40 | +0.62% | TWD 46.70 | TWD 48.40 | TWD 46.70 | 9.01K |
| 2026-07-01 | TWD 48.10 | -3.80% | TWD 48.10 | TWD 48.10 | TWD 48.10 | 2.02K |
| 2026-06-30 | TWD 50.00 | +0.10% | TWD 49.95 | TWD 50.00 | TWD 49.60 | 14.00K |
| 2026-06-29 | TWD 49.95 | -1.09% | TWD 50.00 | TWD 50.00 | TWD 49.60 | 3.00K |
| 2026-06-26 | TWD 50.50 | 0.00% | TWD 50.50 | TWD 50.50 | TWD 50.50 | 0 |
| 2026-06-25 | TWD 50.50 | +2.23% | TWD 49.50 | TWD 50.50 | TWD 49.50 | 2.00K |
| 2026-06-24 | TWD 49.40 | 0.00% | TWD 49.40 | TWD 49.40 | TWD 49.40 | 0 |
| 2026-06-23 | TWD 49.40 | +2.17% | TWD 48.65 | TWD 49.40 | TWD 47.60 | 4.00K |
| 2026-06-22 | TWD 48.35 | -0.82% | TWD 48.35 | TWD 48.35 | TWD 48.35 | 9.00K |
| 2026-06-18 | TWD 48.75 | 0.00% | TWD 48.75 | TWD 48.75 | TWD 48.75 | 0 |
| 2026-06-17 | TWD 48.75 | -0.51% | TWD 48.15 | TWD 49.45 | TWD 48.05 | 8.00K |
| 2026-06-16 | TWD 49.00 | +2.94% | TWD 49.20 | TWD 49.45 | TWD 49.00 | 14.00K |
| 2026-06-15 | TWD 47.60 | -1.86% | TWD 48.50 | TWD 48.85 | TWD 47.05 | 14.00K |
| 2026-06-12 | TWD 48.50 | +1.57% | TWD 48.50 | TWD 48.50 | TWD 48.50 | 1.00K |
| 2026-06-11 | TWD 47.75 | +1.81% | TWD 46.90 | TWD 47.75 | TWD 46.90 | 4.09K |
| 2026-06-10 | TWD 46.90 | -1.37% | TWD 47.00 | TWD 47.00 | TWD 46.90 | 10.00K |
| 2026-06-09 | TWD 47.55 | -1.86% | TWD 46.30 | TWD 47.85 | TWD 46.30 | 33.00K |
| 2026-06-08 | TWD 48.45 | -2.91% | TWD 49.85 | TWD 49.85 | TWD 48.45 | 3.00K |
| 2026-06-05 | TWD 49.90 | 0.00% | TWD 49.90 | TWD 49.90 | TWD 49.90 | 0 |
| 2026-06-04 | TWD 49.90 | +1.63% | TWD 49.80 | TWD 49.90 | TWD 49.65 | 5.00K |
| 2026-06-03 | TWD 49.10 | -0.20% | TWD 49.10 | TWD 49.10 | TWD 49.10 | 2.00K |
| 2026-06-02 | TWD 49.20 | +0.41% | TWD 49.00 | TWD 49.90 | TWD 49.00 | 7.00K |
| 2026-06-01 | TWD 49.00 | +1.45% | TWD 49.00 | TWD 49.55 | TWD 48.65 | 18.00K |
| 2026-05-29 | TWD 48.30 | -1.43% | TWD 49.95 | TWD 49.95 | TWD 48.25 | 16.00K |
| 2026-05-28 | TWD 49.00 | +1.98% | TWD 49.00 | TWD 49.00 | TWD 49.00 | 3.00K |
| 2026-05-27 | TWD 48.05 | -2.14% | TWD 48.00 | TWD 49.10 | TWD 48.00 | 5.00K |