Space Shuttle Hi-Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	12.450	12.550	12.450	12.550	12.550	110,000
2023-11-02	12.250	12.500	12.250	12.500	12.500	141,000
2023-11-01	12.300	12.300	12.150	12.250	12.250	171,094
2023-10-31	12.700	12.750	12.300	12.300	12.300	358,094
2023-10-30	12.800	12.800	12.550	12.600	12.600	119,000
2023-10-27	12.600	12.850	12.600	12.700	12.700	176,000
2023-10-26	12.550	12.800	12.550	12.550	12.550	193,000
2023-10-25	12.700	12.950	12.700	12.800	12.800	311,006
2023-10-24	12.700	12.700	12.450	12.600	12.600	230,998
2023-10-23	12.550	12.700	12.400	12.650	12.650	163,052
2023-10-20	13.000	13.000	12.450	12.700	12.700	409,531
2023-10-19	12.700	13.000	12.700	13.000	13.000	188,488
2023-10-18	13.250	13.300	12.850	12.850	12.850	499,131
2023-10-17	13.600	13.750	13.300	13.300	13.300	251,000
2023-10-16	14.050	14.150	13.650	13.700	13.700	462,776
2023-10-13	13.600	13.950	13.500	13.900	13.900	437,102
2023-10-12	13.350	13.550	13.300	13.500	13.500	198,161
2023-10-11	13.700	13.800	13.200	13.350	13.350	488,000
2023-10-06	14.050	14.150	13.700	13.700	13.700	339,277
2023-10-05	13.400	14.250	13.400	14.000	14.000	776,207
2023-10-04	13.450	13.500	13.200	13.350	13.350	318,000
2023-10-03	13.550	13.650	13.400	13.400	13.400	323,376
2023-10-02	13.100	13.900	13.100	13.800	13.800	588,000
2023-09-28	13.200	13.500	13.100	13.100	13.100	262,000
2023-09-27	13.200	13.350	13.100	13.150	13.150	276,003
2023-09-26	13.550	13.650	13.300	13.350	13.350	231,000
2023-09-25	13.500	13.600	13.300	13.500	13.500	211,080
2023-09-22	13.450	13.500	13.100	13.450	13.450	607,000
2023-09-21	13.700	13.700	13.450	13.450	13.450	490,459
2023-09-20	13.900	14.000	13.750	13.750	13.750	351,000
2023-09-19	13.800	14.100	13.500	14.050	14.050	647,170
2023-09-18	14.300	14.300	13.800	13.800	13.800	978,230
2023-09-15	14.550	14.550	14.000	14.300	14.300	797,245
2023-09-14	14.700	14.900	14.450	14.550	14.550	356,200
2023-09-13	14.550	14.900	14.550	14.600	14.600	466,500
2023-09-12	14.600	14.900	14.350	14.550	14.550	569,000
2023-09-11	14.600	14.950	14.300	14.300	14.300	715,001
2023-09-08	14.650	14.650	14.300	14.300	14.300	615,198
2023-09-07	14.050	14.800	14.050	14.650	14.650	741,450
2023-09-06	14.700	14.950	14.300	14.400	14.400	1,650,484
2023-09-05	15.050	15.400	15.000	15.000	15.000	849,124
2023-09-04	15.900	15.900	14.900	15.050	15.050	1,452,420
2023-09-01	16.700	16.700	15.600	15.900	15.900	2,565,417
2023-08-31	15.800	16.450	15.650	16.200	16.200	1,729,170
2023-08-30	15.500	16.300	15.300	15.900	15.900	2,415,842
2023-08-29	15.400	15.850	14.950	15.500	15.500	2,681,216
2023-08-28	14.550	15.500	14.250	15.450	15.450	2,177,102
2023-08-25	14.700	14.700	14.000	14.350	14.350	911,094
2023-08-24	15.100	15.600	14.200	14.700	14.700	3,246,396
2023-08-23	13.600	14.850	13.600	14.850	14.850	1,880,846
2023-08-22	14.150	14.150	13.300	13.500	13.500	1,056,676
2023-08-21	14.200	14.300	13.700	13.800	13.800	934,450
2023-08-18	14.350	14.550	13.950	14.200	14.200	1,692,100
2023-08-17	13.500	14.700	13.500	14.700	14.700	2,064,064
2023-08-16	13.650	13.650	12.850	13.400	13.400	1,100,591
2023-08-15	13.250	14.350	13.250	13.800	13.800	1,333,041
2023-08-14	14.950	15.500	13.800	14.600	14.600	2,734,612
2023-08-11	13.700	15.000	13.600	14.850	14.850	4,719,510
2023-08-10	12.400	13.650	12.350	13.650	13.650	1,686,409
2023-08-09	12.850	12.850	12.200	12.450	12.450	844,291

← NewerPage 13 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.