Shuttle Inc. - 2405.TW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	17.5	17.45	17.45	17.9	17.3	1.7M
December 04, 2025	17.4	17.5	17.5	17.75	17.4	912,210
December 03, 2025	17.45	17.3	17.3	17.55	17.25	700,570
December 02, 2025	17.6	17.25	17.25	17.8	17.25	1.82M
December 01, 2025	17.5	17.5	17.5	17.6	17.2	819,459
November 28, 2025	17.1	17.5	17.5	17.55	16.95	1.26M
November 27, 2025	17.15	17.1	17.1	17.15	16.9	497,138
November 26, 2025	16.9	16.95	16.95	17.1	16.9	794,075
November 25, 2025	16.7	16.75	16.75	16.8	16.6	534,358
November 24, 2025	16.6	16.45	16.45	16.7	16.45	648,558
November 21, 2025	16.65	16.45	16.45	16.9	16.4	1.08M
November 20, 2025	17	17.05	17.05	17.2	16.9	831,509
November 19, 2025	17	16.65	16.65	17.05	16.55	1.43M
November 18, 2025	16.95	16.8	16.8	17.3	16.75	2.17M
November 17, 2025	17.75	17.2	17.2	17.85	17.2	1.64M
November 14, 2025	17.9	17.7	17.7	17.95	17.6	2.7M
November 13, 2025	18.35	18.05	18.05	18.4	18	1.52M
November 12, 2025	18	18.25	18.25	18.4	18	1.71M
November 11, 2025	18.1	18	18	18.25	18	1.2M
November 10, 2025	18.15	18.1	18.1	18.25	17.85	1.15M
November 07, 2025	18.15	18.15	18.15	18.25	17.85	1.06M
November 06, 2025	18.05	18.3	18.3	18.4	18.05	1.31M
November 05, 2025	17.85	17.9	17.9	18.05	17.65	1.43M
November 04, 2025	18.5	18.05	18.05	18.5	18.05	2.31M
November 03, 2025	18.6	18.5	18.5	18.8	18.45	1.35M
October 31, 2025	19.25	18.6	18.6	19.35	18.6	3.96M
October 30, 2025	19.3	19.35	19.35	19.55	19	2.08M
October 29, 2025	19.4	19.25	19.25	19.6	19.2	2.36M
October 28, 2025	19.95	19.25	19.25	19.95	19.2	2.16M
October 27, 2025	19.8	19.8	19.8	20.15	19.55	2.75M
October 23, 2025	19.9	19.55	19.55	20.1	19.5	3.86M
October 22, 2025	19.55	19.95	19.95	20.5	19.5	8.58M
October 21, 2025	18.85	19.4	19.4	19.95	18.85	7.84M
October 20, 2025	18.5	18.65	18.65	18.8	18.25	1.78M
October 17, 2025	18.8	18.4	18.4	18.95	18.4	2.7M
October 16, 2025	18.8	18.95	18.95	19.1	18.7	1.38M
October 15, 2025	18.9	18.75	18.75	19.05	18.65	1.52M
October 14, 2025	19.1	18.7	18.7	19.45	18.7	2.75M
October 13, 2025	18.45	19	19	19	18.35	2.62M
October 09, 2025	19.45	19.2	19.2	19.65	19.15	2.9M
October 08, 2025	19.1	19.15	19.15	19.15	18.7	2M
October 07, 2025	18.85	19.1	19.1	19.2	18.8	2.27M
October 03, 2025	18.8	18.75	18.75	18.95	18.65	1.47M
October 02, 2025	19.2	18.7	18.7	19.35	18.7	2.48M
October 01, 2025	19.2	19	19	19.2	18.9	1.54M
September 30, 2025	18.7	19.05	19.05	19.1	18.7	1.66M
September 29, 2025	18.7	18.7	18.7	18.7	18.7	0
September 26, 2025	19.2	18.65	18.65	19.2	18.35	3.19M
September 25, 2025	19.3	19.1	19.1	19.55	19	2.3M
September 24, 2025	19.05	19.15	19.15	19.2	18.8	2.25M
September 23, 2025	19.55	18.95	18.95	19.55	18.9	3.91M
September 22, 2025	19.5	19.35	19.35	19.9	19.35	3.71M
September 19, 2025	19.5	19.4	19.4	19.8	19.35	5.1M
September 18, 2025	19.2	19.3	19.3	19.55	19.15	2.9M
September 17, 2025	19.3	19.1	19.1	19.6	19.1	3.61M
September 16, 2025	18.95	19.15	19.15	19.25	18.7	2.95M
September 15, 2025	18.65	18.8	18.8	19	18.5	2.07M
September 12, 2025	18.75	18.65	18.65	19.05	18.45	2.45M
September 11, 2025	19.2	18.6	18.6	19.25	18.6	3.46M
September 10, 2025	19.35	18.95	18.95	19.5	18.95	2.92M

Shuttle Inc. (2405.TW) TAI