Space Shuttle Hi-Tech Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	13.550	13.850	13.200	13.300	13.300	1,911,442
2024-01-26	12.700	13.900	12.600	13.900	13.900	2,743,000
2024-01-25	12.550	12.650	12.550	12.650	12.650	111,180
2024-01-24	12.650	12.650	12.550	12.650	12.650	195,000
2024-01-23	12.500	12.650	12.450	12.650	12.650	123,100
2024-01-22	12.550	12.600	12.450	12.500	12.500	119,200
2024-01-19	12.500	12.700	12.450	12.550	12.550	113,551
2024-01-18	12.450	12.550	12.400	12.500	12.500	87,000
2024-01-17	12.400	12.600	12.350	12.450	12.450	152,042
2024-01-16	12.600	12.600	12.500	12.500	12.500	122,000
2024-01-15	12.650	12.750	12.600	12.650	12.650	58,000
2024-01-12	12.700	12.700	12.600	12.650	12.650	119,000
2024-01-11	12.500	12.700	12.450	12.700	12.700	138,000
2024-01-10	12.500	12.550	12.350	12.550	12.550	163,225
2024-01-09	12.650	12.650	12.500	12.550	12.550	146,276
2024-01-08	12.700	12.700	12.600	12.700	12.700	74,282
2024-01-05	12.750	12.850	12.600	12.700	12.700	151,440
2024-01-04	12.750	12.900	12.700	12.850	12.850	182,000
2024-01-03	12.750	12.800	12.700	12.750	12.750	191,109
2024-01-02	12.950	13.000	12.750	12.850	12.850	81,146
2023-12-29	13.200	13.200	12.900	12.950	12.950	140,000
2023-12-28	13.300	13.300	12.950	13.100	13.100	260,553
2023-12-27	12.850	12.950	12.800	12.950	12.950	177,000
2023-12-26	12.750	12.850	12.750	12.850	12.850	96,217
2023-12-25	12.900	13.100	12.750	12.750	12.750	122,459
2023-12-22	12.700	12.850	12.700	12.750	12.750	161,108
2023-12-21	12.800	12.950	12.700	12.800	12.800	153,200
2023-12-20	12.850	12.950	12.800	12.900	12.900	128,290
2023-12-19	13.050	13.050	12.700	12.800	12.800	162,861
2023-12-18	13.150	13.250	13.000	13.050	13.050	167,336
2023-12-15	13.000	13.250	13.000	13.200	13.200	221,244
2023-12-14	13.050	13.100	12.950	13.000	13.000	229,000
2023-12-13	13.350	13.350	13.050	13.050	13.050	232,022
2023-12-12	13.500	13.550	13.100	13.250	13.250	206,000
2023-12-11	13.050	13.450	13.000	13.300	13.300	360,619
2023-12-08	13.000	13.200	12.900	13.000	13.000	129,617
2023-12-07	13.100	13.150	12.950	13.100	13.100	132,000
2023-12-06	13.250	13.250	13.050	13.100	13.100	267,000
2023-12-05	13.250	13.300	12.900	13.100	13.100	207,000
2023-12-04	13.400	13.500	13.100	13.250	13.250	517,330
2023-12-01	12.550	13.200	12.550	13.150	13.150	558,760
2023-11-30	12.450	12.550	12.400	12.550	12.550	165,000
2023-11-29	12.600	12.600	12.400	12.450	12.450	108,947
2023-11-28	12.350	12.500	12.350	12.450	12.450	217,000
2023-11-27	12.450	12.450	12.300	12.350	12.350	237,560
2023-11-24	12.500	12.550	12.450	12.500	12.500	105,138
2023-11-23	12.600	12.700	12.500	12.550	12.550	177,400
2023-11-22	12.750	12.750	12.500	12.650	12.650	131,000
2023-11-21	12.800	12.800	12.550	12.700	12.700	180,000
2023-11-20	12.600	12.850	12.450	12.700	12.700	240,000
2023-11-17	12.550	12.900	12.400	12.700	12.700	364,699
2023-11-16	12.550	12.600	12.350	12.400	12.400	111,000
2023-11-15	12.500	12.600	12.450	12.500	12.500	153,000
2023-11-14	12.400	12.450	12.250	12.450	12.450	90,971
2023-11-13	12.500	12.500	12.250	12.250	12.250	122,140
2023-11-10	12.350	12.450	12.150	12.350	12.350	145,500
2023-11-09	12.600	12.600	12.400	12.450	12.450	190,211
2023-11-08	12.500	12.650	12.500	12.600	12.600	162,020
2023-11-07	12.650	12.650	12.500	12.500	12.500	114,001
2023-11-06	12.600	12.650	12.500	12.550	12.550	158,080

← NewerPage 12 of 21 · 1,216 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.