Space Shuttle Hi-Tech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 17.300 | 18.650 | 16.900 | 17.600 | 17.600 | 3,275,835 |
| 2024-05-06 | 16.000 | 17.350 | 15.900 | 17.350 | 17.350 | 2,252,606 |
| 2024-05-03 | 15.950 | 16.150 | 15.750 | 15.800 | 15.800 | 401,028 |
| 2024-05-02 | 15.650 | 16.100 | 15.400 | 15.950 | 15.950 | 592,083 |
| 2024-04-30 | 15.950 | 16.250 | 15.550 | 15.700 | 15.700 | 1,027,598 |
| 2024-04-29 | 16.100 | 16.400 | 15.800 | 15.950 | 15.950 | 1,353,078 |
| 2024-04-26 | 15.100 | 16.050 | 15.050 | 16.000 | 16.000 | 1,485,467 |
| 2024-04-25 | 15.050 | 15.400 | 14.700 | 15.050 | 15.050 | 749,179 |
| 2024-04-24 | 15.150 | 15.750 | 15.150 | 15.350 | 15.350 | 858,538 |
| 2024-04-23 | 16.050 | 16.450 | 15.050 | 15.400 | 15.400 | 1,398,630 |
| 2024-04-22 | 16.900 | 16.950 | 15.700 | 16.050 | 16.050 | 1,625,000 |
| 2024-04-19 | 16.000 | 16.500 | 15.600 | 16.450 | 16.450 | 2,290,800 |
| 2024-04-18 | 15.900 | 16.250 | 15.700 | 16.000 | 16.000 | 889,218 |
| 2024-04-17 | 15.700 | 16.100 | 15.600 | 15.900 | 15.900 | 1,114,003 |
| 2024-04-16 | 15.850 | 16.700 | 15.350 | 15.700 | 15.700 | 2,259,480 |
| 2024-04-15 | 15.950 | 15.950 | 15.500 | 15.750 | 15.750 | 1,071,205 |
| 2024-04-12 | 15.700 | 16.000 | 15.400 | 15.950 | 15.950 | 929,084 |
| 2024-04-11 | 15.600 | 16.000 | 15.250 | 15.700 | 15.700 | 1,344,073 |
| 2024-04-10 | 16.050 | 16.150 | 15.300 | 15.750 | 15.750 | 2,059,010 |
| 2024-04-09 | 15.150 | 15.950 | 15.000 | 15.400 | 15.400 | 1,925,314 |
| 2024-04-08 | 15.100 | 15.500 | 14.650 | 15.150 | 15.150 | 1,754,100 |
| 2024-04-03 | 14.250 | 15.200 | 14.250 | 14.900 | 14.900 | 1,471,748 |
| 2024-04-02 | 14.300 | 14.650 | 14.050 | 14.400 | 14.400 | 1,481,071 |
| 2024-04-01 | 13.550 | 14.300 | 13.400 | 14.000 | 14.000 | 872,215 |
| 2024-03-29 | 13.450 | 13.500 | 13.250 | 13.350 | 13.350 | 299,000 |
| 2024-03-28 | 13.450 | 13.800 | 13.350 | 13.450 | 13.450 | 472,000 |
| 2024-03-27 | 13.250 | 13.400 | 13.150 | 13.300 | 13.300 | 207,254 |
| 2024-03-26 | 13.500 | 13.500 | 13.050 | 13.450 | 13.450 | 333,400 |
| 2024-03-25 | 13.100 | 13.500 | 13.100 | 13.350 | 13.350 | 234,020 |
| 2024-03-22 | 13.100 | 13.350 | 13.050 | 13.200 | 13.200 | 246,323 |
| 2024-03-21 | 12.950 | 13.100 | 12.850 | 13.000 | 13.000 | 238,000 |
| 2024-03-20 | 13.100 | 13.100 | 12.900 | 13.000 | 13.000 | 239,891 |
| 2024-03-19 | 13.300 | 13.300 | 13.000 | 13.200 | 13.200 | 399,000 |
| 2024-03-18 | 13.400 | 13.400 | 13.150 | 13.350 | 13.350 | 251,000 |
| 2024-03-15 | 13.550 | 13.950 | 13.350 | 13.400 | 13.400 | 348,336 |
| 2024-03-14 | 13.550 | 14.000 | 13.450 | 13.550 | 13.550 | 364,308 |
| 2024-03-13 | 13.650 | 13.800 | 13.350 | 13.450 | 13.450 | 417,123 |
| 2024-03-12 | 13.300 | 14.000 | 13.300 | 13.700 | 13.700 | 602,500 |
| 2024-03-11 | 13.400 | 13.600 | 13.300 | 13.450 | 13.450 | 599,000 |
| 2024-03-08 | 14.300 | 14.350 | 13.800 | 13.800 | 13.800 | 618,000 |
| 2024-03-07 | 14.900 | 14.900 | 14.150 | 14.300 | 14.300 | 895,539 |
| 2024-03-06 | 14.750 | 15.200 | 14.600 | 14.800 | 14.800 | 990,880 |
| 2024-03-05 | 14.500 | 15.350 | 14.400 | 14.800 | 14.800 | 1,593,249 |
| 2024-03-04 | 14.500 | 14.600 | 14.350 | 14.350 | 14.350 | 535,401 |
| 2024-03-01 | 14.650 | 14.700 | 14.250 | 14.400 | 14.400 | 562,321 |
| 2024-02-29 | 14.400 | 14.850 | 14.200 | 14.650 | 14.650 | 630,000 |
| 2024-02-27 | 15.050 | 15.050 | 13.900 | 14.400 | 14.400 | 1,196,244 |
| 2024-02-26 | 13.800 | 15.000 | 13.800 | 14.750 | 14.750 | 1,858,627 |
| 2024-02-23 | 14.400 | 14.550 | 13.600 | 13.800 | 13.800 | 618,451 |
| 2024-02-22 | 14.350 | 14.500 | 14.100 | 14.300 | 14.300 | 652,384 |
| 2024-02-21 | 14.200 | 14.550 | 14.000 | 14.250 | 14.250 | 746,747 |
| 2024-02-20 | 14.200 | 15.100 | 14.150 | 14.250 | 14.250 | 1,697,014 |
| 2024-02-19 | 14.150 | 14.350 | 14.000 | 14.200 | 14.200 | 644,517 |
| 2024-02-16 | 14.100 | 14.200 | 13.750 | 14.000 | 14.000 | 1,041,490 |
| 2024-02-15 | 13.700 | 14.000 | 13.500 | 13.950 | 13.950 | 799,250 |
| 2024-02-05 | 13.650 | 13.650 | 13.150 | 13.200 | 13.200 | 648,565 |
| 2024-02-02 | 14.200 | 14.450 | 13.650 | 13.750 | 13.750 | 958,265 |
| 2024-02-01 | 13.400 | 14.300 | 13.350 | 14.200 | 14.200 | 1,622,953 |
| 2024-01-31 | 13.350 | 13.750 | 13.300 | 13.350 | 13.350 | 788,000 |
| 2024-01-30 | 13.500 | 13.650 | 13.200 | 13.650 | 13.650 | 853,100 |
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.