Space Shuttle Hi-Tech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-02 | 16.200 | 16.400 | 16.000 | 16.000 | 16.000 | 434,000 |
| 2024-08-01 | 16.350 | 16.900 | 16.300 | 16.700 | 16.700 | 428,085 |
| 2024-07-31 | 16.250 | 16.400 | 16.000 | 16.250 | 16.250 | 295,120 |
| 2024-07-30 | 16.000 | 16.350 | 15.700 | 16.250 | 16.250 | 341,000 |
| 2024-07-29 | 16.250 | 16.400 | 16.000 | 16.000 | 16.000 | 439,189 |
| 2024-07-26 | 16.400 | 16.400 | 15.850 | 16.050 | 16.050 | 490,761 |
| 2024-07-23 | 16.800 | 16.850 | 16.300 | 16.400 | 16.400 | 578,000 |
| 2024-07-22 | 16.800 | 16.800 | 16.400 | 16.400 | 16.400 | 713,800 |
| 2024-07-19 | 17.550 | 17.550 | 16.800 | 16.800 | 16.800 | 1,178,295 |
| 2024-07-18 | 18.000 | 18.000 | 17.500 | 17.550 | 17.550 | 1,285,394 |
| 2024-07-17 | 18.150 | 18.600 | 18.100 | 18.250 | 18.250 | 695,054 |
| 2024-07-16 | 18.550 | 18.550 | 18.000 | 18.100 | 18.100 | 855,863 |
| 2024-07-15 | 19.700 | 19.700 | 18.400 | 18.450 | 18.450 | 1,478,902 |
| 2024-07-12 | 18.050 | 19.550 | 17.800 | 19.350 | 19.350 | 2,879,883 |
| 2024-07-11 | 18.600 | 18.600 | 17.650 | 18.000 | 18.000 | 1,224,819 |
| 2024-07-10 | 19.300 | 19.400 | 18.350 | 18.350 | 18.350 | 1,737,817 |
| 2024-07-09 | 19.000 | 19.300 | 18.050 | 19.150 | 19.150 | 1,721,983 |
| 2024-07-08 | 19.450 | 19.500 | 18.600 | 18.750 | 18.750 | 1,350,799 |
| 2024-07-05 | 18.950 | 19.050 | 18.250 | 19.050 | 19.050 | 2,187,273 |
| 2024-07-04 | 17.500 | 18.850 | 17.500 | 18.850 | 18.850 | 2,882,323 |
| 2024-07-03 | 17.900 | 17.900 | 17.300 | 17.400 | 17.400 | 557,255 |
| 2024-07-02 | 17.600 | 17.750 | 17.150 | 17.450 | 17.450 | 801,561 |
| 2024-07-01 | 17.900 | 18.250 | 17.600 | 17.600 | 17.600 | 776,175 |
| 2024-06-28 | 17.950 | 18.100 | 17.700 | 17.800 | 17.800 | 748,333 |
| 2024-06-27 | 18.000 | 18.350 | 17.600 | 17.800 | 17.800 | 874,100 |
| 2024-06-26 | 17.800 | 18.400 | 17.650 | 17.850 | 17.850 | 1,270,160 |
| 2024-06-25 | 18.250 | 18.250 | 17.050 | 17.800 | 17.800 | 1,131,000 |
| 2024-06-24 | 17.250 | 18.500 | 17.000 | 18.300 | 18.300 | 1,815,830 |
| 2024-06-21 | 18.000 | 18.000 | 17.250 | 17.250 | 17.250 | 1,417,802 |
| 2024-06-20 | 16.500 | 18.150 | 16.500 | 18.000 | 18.000 | 2,624,760 |
| 2024-06-19 | 17.000 | 17.100 | 16.500 | 16.600 | 16.600 | 664,081 |
| 2024-06-18 | 17.050 | 17.050 | 16.600 | 16.850 | 16.850 | 362,437 |
| 2024-06-17 | 16.700 | 17.050 | 16.500 | 16.850 | 16.850 | 660,500 |
| 2024-06-14 | 16.350 | 17.100 | 16.250 | 16.750 | 16.750 | 672,149 |
| 2024-06-13 | 16.250 | 16.300 | 16.000 | 16.250 | 16.250 | 408,000 |
| 2024-06-12 | 16.700 | 16.700 | 16.100 | 16.200 | 16.200 | 554,009 |
| 2024-06-11 | 16.500 | 17.450 | 16.500 | 16.700 | 16.700 | 873,000 |
| 2024-06-07 | 16.150 | 16.650 | 16.150 | 16.350 | 16.350 | 529,300 |
| 2024-06-06 | 16.300 | 16.400 | 15.800 | 16.150 | 16.150 | 958,600 |
| 2024-06-05 | 16.800 | 16.850 | 16.150 | 16.150 | 16.150 | 1,456,000 |
| 2024-06-04 | 17.300 | 17.300 | 16.750 | 16.800 | 16.800 | 811,000 |
| 2024-06-03 | 17.250 | 17.400 | 16.900 | 17.200 | 17.200 | 595,000 |
| 2024-05-31 | 16.750 | 17.800 | 16.750 | 17.300 | 17.300 | 1,065,023 |
| 2024-05-30 | 17.150 | 17.200 | 16.750 | 16.750 | 16.750 | 814,000 |
| 2024-05-29 | 17.350 | 17.350 | 16.850 | 17.150 | 17.150 | 842,265 |
| 2024-05-28 | 17.100 | 17.450 | 17.000 | 17.150 | 17.150 | 869,100 |
| 2024-05-27 | 17.550 | 17.550 | 16.800 | 17.050 | 17.050 | 1,229,029 |
| 2024-05-24 | 17.300 | 17.700 | 17.100 | 17.300 | 17.300 | 1,109,004 |
| 2024-05-23 | 19.450 | 19.450 | 17.550 | 17.700 | 17.700 | 2,731,200 |
| 2024-05-22 | 18.750 | 19.500 | 18.600 | 19.450 | 19.450 | 1,640,819 |
| 2024-05-21 | 18.850 | 19.050 | 18.550 | 18.650 | 18.650 | 1,351,435 |
| 2024-05-20 | 20.000 | 20.000 | 18.500 | 19.050 | 19.050 | 2,970,556 |
| 2024-05-17 | 19.650 | 20.200 | 18.500 | 19.900 | 19.900 | 4,300,822 |
| 2024-05-16 | 18.250 | 19.800 | 18.250 | 19.800 | 19.800 | 6,558,749 |
| 2024-05-15 | 18.600 | 18.600 | 17.500 | 18.000 | 18.000 | 1,286,919 |
| 2024-05-14 | 17.100 | 17.400 | 16.950 | 17.300 | 17.300 | 614,037 |
| 2024-05-13 | 17.550 | 17.700 | 16.600 | 17.150 | 17.150 | 1,063,243 |
| 2024-05-10 | 18.300 | 18.300 | 16.800 | 17.250 | 17.250 | 1,703,411 |
| 2024-05-09 | 17.100 | 19.000 | 17.100 | 18.000 | 18.000 | 2,457,841 |
| 2024-05-08 | 17.200 | 17.500 | 16.150 | 17.500 | 17.500 | 1,724,192 |
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.