Space Shuttle Hi-Tech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 14.850 | 14.850 | 14.550 | 14.700 | 14.700 | 187,092 |
| 2026-10-19 | 14.450 | 14.750 | 14.450 | 14.750 | 14.750 | 113,776 |
| 2026-10-16 | 14.350 | 14.800 | 14.350 | 14.650 | 14.650 | 185,534 |
| 2026-10-15 | 14.500 | 14.600 | 14.300 | 14.500 | 14.500 | 230,025 |
| 2026-10-14 | 14.400 | 14.650 | 14.400 | 14.600 | 14.600 | 313,283 |
| 2026-10-13 | 14.300 | 14.400 | 14.050 | 14.400 | 14.400 | 148,024 |
| 2026-10-12 | 14.200 | 14.500 | 14.150 | 14.300 | 14.300 | 242,030 |
| 2026-10-08 | 14.100 | 14.150 | 13.950 | 14.150 | 14.150 | 137,033 |
| 2026-10-07 | 14.200 | 14.250 | 14.050 | 14.150 | 14.150 | 135,000 |
| 2026-10-06 | 14.400 | 14.500 | 14.050 | 14.150 | 14.150 | 318,050 |
| 2026-10-05 | 14.550 | 14.650 | 14.400 | 14.500 | 14.500 | 292,308 |
| 2026-10-02 | 14.300 | 14.550 | 14.250 | 14.550 | 14.550 | 184,936 |
| 2026-10-01 | 14.300 | 14.400 | 14.250 | 14.400 | 14.400 | 106,200 |
| 2026-09-30 | 14.050 | 14.450 | 14.050 | 14.400 | 14.400 | 230,000 |
| 2026-09-29 | 14.300 | 14.300 | 14.050 | 14.150 | 14.150 | 237,000 |
| 2026-09-24 | 14.450 | 14.450 | 14.100 | 14.350 | 14.350 | 236,929 |
| 2026-09-23 | 14.450 | 14.450 | 14.250 | 14.350 | 14.350 | 140,000 |
| 2026-09-22 | 14.500 | 14.550 | 14.300 | 14.400 | 14.400 | 173,000 |
| 2026-09-21 | 14.300 | 14.500 | 14.200 | 14.400 | 14.400 | 408,000 |
| 2026-09-18 | 14.200 | 14.350 | 14.100 | 14.350 | 14.350 | 197,619 |
| 2026-09-17 | 13.900 | 14.200 | 13.900 | 14.200 | 14.200 | 153,000 |
| 2026-09-16 | 13.750 | 14.200 | 13.750 | 13.950 | 13.950 | 115,000 |
| 2026-09-15 | 13.800 | 13.950 | 13.650 | 13.800 | 13.800 | 214,002 |
| 2026-09-14 | 13.800 | 13.950 | 13.700 | 13.950 | 13.950 | 124,903 |
| 2026-09-11 | 14.200 | 14.200 | 13.800 | 14.050 | 14.050 | 199,000 |
| 2026-09-10 | 14.050 | 14.200 | 14.050 | 14.200 | 14.200 | 174,000 |
| 2026-09-09 | 14.300 | 14.350 | 14.050 | 14.200 | 14.200 | 193,000 |
| 2026-09-08 | 14.350 | 14.400 | 14.100 | 14.250 | 14.250 | 216,000 |
| 2026-09-07 | 15.300 | 15.300 | 14.450 | 14.450 | 14.450 | 626,504 |
| 2026-09-04 | 14.150 | 14.200 | 14.000 | 14.200 | 14.200 | 302,019 |
| 2026-09-03 | 14.250 | 14.350 | 14.000 | 14.150 | 14.150 | 208,020 |
| 2026-09-02 | 14.100 | 14.250 | 14.100 | 14.250 | 14.250 | 189,000 |
| 2026-09-01 | 14.150 | 14.350 | 14.150 | 14.300 | 14.300 | 176,000 |
| 2026-08-31 | 14.400 | 14.400 | 14.000 | 14.250 | 14.250 | 235,000 |
| 2026-08-28 | 14.300 | 14.450 | 14.050 | 14.450 | 14.450 | 211,100 |
| 2026-08-27 | 14.000 | 14.400 | 14.000 | 14.250 | 14.250 | 265,010 |
| 2026-08-26 | 13.800 | 14.200 | 13.800 | 14.000 | 14.000 | 179,000 |
| 2026-08-25 | 13.600 | 14.000 | 13.600 | 14.000 | 14.000 | 199,000 |
| 2026-08-24 | 13.900 | 14.000 | 13.750 | 13.850 | 13.850 | 180,000 |
| 2026-08-21 | 13.750 | 14.050 | 13.750 | 14.050 | 14.050 | 208,310 |
| 2026-08-20 | 13.800 | 13.900 | 13.600 | 13.900 | 13.900 | 171,100 |
| 2026-08-19 | 13.550 | 14.000 | 13.500 | 13.700 | 13.700 | 250,835 |
| 2026-08-18 | 13.750 | 13.900 | 13.600 | 13.600 | 13.600 | 233,177 |
| 2026-08-17 | 13.900 | 14.150 | 13.650 | 13.750 | 13.750 | 322,000 |
| 2026-08-14 | 14.350 | 14.350 | 13.850 | 13.900 | 13.900 | 867,058 |
| 2026-08-13 | 14.700 | 14.950 | 14.150 | 14.350 | 14.350 | 1,898,500 |
| 2026-08-12 | 15.500 | 15.650 | 15.400 | 15.650 | 15.650 | 269,453 |
| 2026-08-11 | 16.000 | 16.000 | 15.250 | 15.750 | 15.750 | 316,185 |
| 2026-08-10 | 15.250 | 15.850 | 15.200 | 15.850 | 15.850 | 290,210 |
| 2026-08-07 | 15.150 | 15.300 | 15.000 | 15.250 | 15.250 | 152,180 |
| 2026-08-06 | 15.250 | 15.250 | 14.850 | 15.150 | 15.150 | 260,000 |
| 2026-08-05 | 15.450 | 15.600 | 15.250 | 15.250 | 15.250 | 248,000 |
| 2026-08-04 | 15.600 | 15.600 | 15.300 | 15.400 | 15.400 | 198,471 |
| 2026-08-03 | 15.150 | 15.750 | 15.150 | 15.600 | 15.600 | 218,057 |
| 2026-07-31 | 14.750 | 15.350 | 14.750 | 15.250 | 15.250 | 205,000 |
| 2026-07-30 | 15.000 | 15.250 | 14.500 | 14.500 | 14.500 | 380,145 |
| 2026-07-29 | 15.100 | 15.250 | 14.700 | 15.050 | 15.050 | 703,487 |
| 2026-07-28 | 15.600 | 15.600 | 15.000 | 15.100 | 15.100 | 547,146 |
| 2026-07-27 | 15.700 | 15.950 | 15.400 | 15.950 | 15.950 | 205,040 |
| 2026-07-24 | 16.050 | 16.050 | 15.350 | 15.700 | 15.700 | 345,016 |
Page 1 of 3 · 126 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.