Stock listing
TWSE:2405 Shuttle Inc. (輔信) 股價
Follow Shuttle Inc. into a list and get an email when it puts out news.
Share price · TWSE:2405
$14.05 TWD -0.45 (-3.1%)
Close on Oct 30, 2026
- Day range
- $13.85 – $14.40 TWDOct 30, 2026
- Volume
- 1.56M sharesOct 30, 2026
- Market cap
- $4.83B TWDAt the close on Oct 30, 2026 · price × 343.4M shares outstanding
- 52-week range
- $13.85 – $21.80 TWDLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- $13.98M TWDMedian day 821,432 shares · 1 day with no trades · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · TWSE:2405 · TWD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $14.05 | -0.45 | -3.1% | $14.40 | $14.40 | $13.85 | 1,555,102 | |
| $14.50 | -0.15 | -1.0% | $14.70 | $14.70 | $14.45 | 734,040 | |
| $14.65 | +0.05 | +0.3% | $14.85 | $14.85 | $14.65 | 433,629 | |
| $14.60 | -0.15 | -1.0% | $14.80 | $14.90 | $14.50 | 856,663 | |
| $14.75 | 0.00 | 0.0% | $14.75 | $14.75 | $14.75 | 0 | |
| $14.75 | -0.20 | -1.3% | $15.10 | $15.10 | $14.70 | 821,432 | |
| $14.95 | -0.05 | -0.3% | $15.20 | $15.20 | $14.95 | 625,472 | |
| $15.00 | +0.15 | +1.0% | $14.90 | $15.20 | $14.85 | 434,753 | |
| $14.85 | -0.15 | -1.0% | $14.95 | $14.95 | $14.70 | 666,987 | |
| $15.00 | +0.20 | +1.4% | $14.90 | $15.20 | $14.90 | 527,819 | |
| $14.80 | -0.45 | -3.0% | $15.05 | $15.10 | $14.80 | 1,436,000 | |
| $15.25 | +0.20 | +1.3% | $15.20 | $15.30 | $15.10 | 1,205,310 | |
| $15.05 | -0.15 | -1.0% | $15.05 | $15.15 | $14.95 | 709,002 | |
| $15.20 | +0.15 | +1.0% | $15.15 | $15.30 | $15.00 | 607,400 | |
| $15.05 | -0.05 | -0.3% | $15.05 | $15.15 | $15.00 | 531,001 | |
| $15.10 | +0.05 | +0.3% | $15.05 | $15.20 | $15.00 | 575,013 | |
| $15.05 | -0.10 | -0.7% | $15.20 | $15.20 | $15.05 | 784,100 | |
| $15.15 | -0.20 | -1.3% | $15.50 | $15.50 | $15.10 | 1,236,503 | |
| $15.35 | +0.05 | +0.3% | $15.30 | $15.40 | $15.25 | 591,304 | |
| $15.30 | +0.05 | +0.3% | $15.55 | $15.70 | $15.30 | 1,888,645 | |
| $15.25 | +0.10 | +0.7% | $15.35 | $15.45 | $15.25 | 1,244,407 | |
| $15.15 | +0.10 | +0.7% | $15.10 | $15.25 | $15.05 | 725,132 | |
| $15.05 | +0.05 | +0.3% | $14.95 | $15.10 | $14.90 | 633,401 | |
| $15.00 | -0.05 | -0.3% | $15.10 | $15.20 | $14.95 | 950,031 | |
| $15.05 | -0.15 | -1.0% | $15.35 | $15.40 | $15.05 | 1,220,188 | |
| $15.20 | 0.00 | 0.0% | $15.15 | $15.30 | $15.05 | 782,100 | |
| $15.20 | +0.30 | +2.0% | $15.00 | $15.20 | $14.85 | 1,083,002 | |
| $14.90 | +0.15 | +1.0% | $14.85 | $15.00 | $14.75 | 879,003 | |
| $14.75 | +0.10 | +0.7% | $14.65 | $14.80 | $14.65 | 485,000 | |
| $14.65 | -0.05 | -0.3% | $14.70 | $14.85 | $14.60 | 495,002 | |
| $14.70 | +0.05 | +0.3% | $14.70 | $14.80 | $14.55 | 483,153 | |
| $14.65 | -0.10 | -0.7% | $14.55 | $14.80 | $14.55 | 984,463 | |
| $14.75 | -0.25 | -1.7% | $14.90 | $14.90 | $14.70 | 1,233,004 | |
| $15.00 | +0.10 | +0.7% | $15.00 | $15.10 | $14.90 | 808,001 | |
| $14.90 | -0.15 | -1.0% | $15.05 | $15.10 | $14.90 | 563,300 | |
| $15.05 | -0.05 | -0.3% | $15.20 | $15.25 | $14.95 | 1,057,411 | |
| $15.10 | +0.10 | +0.7% | $15.10 | $15.25 | $15.00 | 918,057 | |
| $15.00 | -0.45 | -2.9% | $15.50 | $15.50 | $15.00 | 1,418,215 | |
| $15.45 | +0.15 | +1.0% | $15.30 | $15.55 | $15.25 | 809,002 | |
| $15.30 | -0.05 | -0.3% | $15.45 | $15.55 | $15.30 | 594,000 | |
| $15.35 | -0.15 | -1.0% | $15.40 | $15.55 | $15.25 | 758,381 | |
| $15.50 | 0.00 | 0.0% | $15.60 | $15.65 | $15.45 | 661,500 | |
| $15.50 | 0.00 | 0.0% | $15.60 | $15.65 | $15.50 | 836,074 | |
| $15.50 | +0.15 | +1.0% | $15.40 | $15.60 | $15.35 | 614,100 | |
| $15.35 | -0.15 | -1.0% | $15.50 | $15.50 | $15.10 | 923,283 | |
| $15.50 | +0.05 | +0.3% | $15.40 | $15.55 | $15.40 | 869,030 | |
| $15.45 | -0.15 | -1.0% | $15.55 | $15.60 | $15.40 | 609,358 | |
| $15.60 | +0.20 | +1.3% | $15.60 | $15.65 | $15.45 | 571,848 | |
| $15.40 | -0.15 | -1.0% | $15.35 | $15.60 | $15.30 | 618,034 | |
| $15.55 | -0.35 | -2.2% | $16.00 | $16.00 | $15.55 | 984,050 | |
| $15.90 | -0.15 | -0.9% | $16.20 | $16.30 | $15.85 | 999,700 | |
| $16.05 | +0.20 | +1.3% | $16.00 | $16.70 | $15.90 | 2,866,390 | |
| $15.85 | -0.05 | -0.3% | $16.10 | $16.20 | $15.70 | 1,036,100 | |
| $15.90 | -0.05 | -0.3% | $15.95 | $16.10 | $15.85 | 1,318,536 | |
| $15.95 | -0.40 | -2.4% | $16.40 | $16.40 | $15.85 | 1,062,820 | |
| $16.35 | +0.05 | +0.3% | $16.50 | $16.50 | $16.30 | 990,301 | |
| $16.30 | +0.15 | +0.9% | $16.30 | $16.60 | $16.20 | 777,455 | |
| $16.15 | -0.15 | -0.9% | $16.30 | $16.40 | $16.05 | 964,038 | |
| $16.30 | +0.10 | +0.6% | $16.50 | $16.60 | $16.20 | 1,233,381 | |
| $16.20 | +0.40 | +2.5% | $16.10 | $16.30 | $15.90 | 1,583,292 | |
| $15.80 | 0.00 | 0.0% | $15.75 | $16.10 | $15.55 | 795,285 | |
| $15.80 | +1.00 | +6.8% | $15.45 | $15.80 | $15.25 | 1,235,410 | |
| $14.80 | -0.10 | -0.7% | $14.90 | $15.00 | $14.55 | 1,647,569 |
- Ticker
- TWSE:2405
- Asset type
- Stock
- Sector
- Technology
- Industry
- Electronics & hardware
- Exchange
- TWSE
- Currency
- TWD
Latest news
Advantech Strengthens Industry-Academia Collaboration Through Regional AIoT Hackathon 2026
Jul 28, 2026
Closed $14.90 (-3.2%) on Jul 29, 2026
Shuttle Inc. on 6ix
- Sector
- Technology
- Industry
- Electronics & hardware
- News releases
- 1 in the last 12 months · 5 in all · newest Jul 29, 2026 · oldest 2022
Log in to ask 6ix AI your own questions about Shuttle Inc.