TWSE · 8482 · stock

Shane Global Holding Inc. (8482) stock price history

Every TWSE trading session of Shane Global Holding Inc. from Aug 15, 2018 to Sep 24, 2026: 1,972 daily bars, adjusted for splits and dividends, with minute bars from Sep 15, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get 8482 data, free keyYear by year table

8482 adjusted close, 2018 to 2026

8482Shane Global Holding Inc.
NT$47.05-7.1% over one year
2020202220242026
NT$111.79
All time high, 2025
NT$54.29
52 week high, NT$43.09 low
1,972
Daily sessions since 2018

Last updated Sep 24, 2026, the last stored session. Refreshes after each trading day. Full 2018 to 2026 series and minute bars.

8482 key facts

  • Shane Global Holding Inc. (8482) closed at NT$47.05 on Sep 24, 2026 on TWSE.
  • 8482's all time high close is NT$111.79, set on Feb 18, 2025; its all time low close is NT$43.28 on Nov 6, 2025.
  • 8482's 52 week range is NT$43.09 to NT$54.29.
  • 8482 returned -7.1% over the year to Sep 24, 2026 and -13.0% over five years.
  • Since Aug 15, 2018 8482 returned -33%, -4.8% a year compounded.
  • 8482's deepest drawdown was -61.3% from Feb 18, 2025 to Nov 6, 2025.
  • DataCedar holds 1,972 daily sessions of 8482 history from Aug 15, 2018 and minute bars from Sep 15, 2026, adjusted for splits and dividends, served by the API under a key.

8482 price chart, 2018 to 2026

8482 adjusted close, Aug 15, 2018 to Sep 24, 2026NT$43.62NT$64.70NT$85.79NT$106.87201820192020202120222023202420252026
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

8482 returns

Price return from the last close on or before the window start to Sep 24, 2026, on adjusted closes.

PeriodReturn
1 month-1.6%
3 months-0.9%
6 months+3.9%
Year to date-0.8%
1 year-7.1%
3 years-17.7%
5 years-13.0%
10 yearsn/a
Since Aug 15, 2018-33.0%
Compound annual growth, 8.1 years-4.8%

8482 records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
NT$111.79 on Feb 18, 2025
All time low close
NT$43.28 on Nov 6, 2025
52 week high
NT$54.29 on Oct 20, 2025
52 week low
NT$43.09 on Nov 11, 2025
Deepest drawdown
-61.3% from Feb 18, 2025 to Nov 6, 2025, not yet recovered
Best single session
+10.0% on Jul 27, 2020
Worst single session
-10.0% on Apr 8, 2025
Volatility, 1 year annualised
30.7%
Sessions closing higher, 1 year
41%
Best calendar year
2024, +34%
Worst calendar year
2025, -40%

8482 price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2018 starts on Aug 15, 2018; 2026 runs to Sep 24, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026NT$48.52NT$54.09NT$43.96NT$47.05-1.0%1.4M178
2025NT$79.68NT$114.92NT$43.09NT$47.51-40.2%35.2M242
2024NT$59.53NT$82.72NT$51.76NT$79.50+33.6%7.3M242
2023NT$55.52NT$62.58NT$55.13NT$59.53+7.1%3.1M239
2022NT$53.89NT$58.54NT$51.33NT$55.60+3.2%4.4M246
2021NT$71.45NT$72.13NT$44.24NT$53.89-24.9%16.7M243
2020NT$90.39NT$99.17NT$60.15NT$71.79-20.6%26.4M245
2019NT$74.25NT$94.29NT$73.95NT$90.39+21.2%34.4M241
2018NT$71.18NT$75.79NT$57.13NT$74.56n/a18.4M96

8482 monthly closes, last 12 months

MonthMonth end closeChange
September 2026NT$47.05+1.6%
August 2026NT$46.30-12.6%
July 2026NT$53.00+10.3%
June 2026NT$48.04+3.5%
May 2026NT$46.41-2.3%
April 2026NT$47.51+3.0%
March 2026NT$46.12-13.5%
February 2026NT$53.32+15.3%
January 2026NT$46.26-2.6%
December 2025NT$47.51-0.6%
November 2025NT$47.80+1.0%
October 2025NT$47.32-6.0%

About the 8482 data

Daily bars. 1,972 sessions from Aug 15, 2018 to Sep 24, 2026, one row per TWSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 15, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are TWSE trading days; minute timestamps are UTC. Prices are in TWD. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Aug 15, 2018, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/8482/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on TWSE

  • 8473 Forest Water Environmental Engineering Co., Ltd.
  • 8476 Taiwan Environment Scientific Co., Ltd.
  • 8478 Alexander Marine Co., Ltd.
  • 8481 Transart Graphics Co., Ltd.
  • 8487 ELTA Technology Co.,Ltd.
  • 8488 Jiyuan Packaging Holdings Limited
  • 8499 Top Bright Holding Co., Ltd.
  • 8926 Taiwan Cogeneration Corporation

Common questions

8482 share price history

Start with any symbol.

Start free