Space Shuttle Hi-Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	13.000	13.500	12.450	12.900	12.900	1,842,233
2023-08-07	14.000	14.000	13.500	13.500	13.500	1,901,186
2023-08-04	14.950	14.950	14.000	14.950	14.950	9,179,260
2023-08-02	13.600	13.600	13.600	13.600	13.600	1,957,528
2023-08-01	11.400	12.400	11.300	12.400	12.400	954,726
2023-07-31	11.300	11.350	11.300	11.300	11.300	101,000
2023-07-28	11.400	11.400	11.300	11.300	11.300	62,000
2023-07-27	11.250	11.400	11.250	11.350	11.350	111,217
2023-07-26	11.300	11.350	11.300	11.300	11.300	71,619
2023-07-25	11.300	11.400	11.250	11.300	11.300	89,173
2023-07-24	11.400	11.400	11.250	11.300	11.300	197,000
2023-07-21	11.400	11.500	11.300	11.400	11.400	115,130
2023-07-20	11.450	11.500	11.350	11.400	11.400	49,000
2023-07-19	11.550	11.600	11.400	11.400	11.400	144,684
2023-07-18	11.500	11.500	11.300	11.500	11.500	240,030
2023-07-17	11.400	11.600	11.300	11.500	11.500	85,282
2023-07-14	11.450	11.500	11.400	11.500	11.500	138,046
2023-07-13	11.450	11.600	11.450	11.450	11.450	111,323
2023-07-12	11.650	11.650	11.300	11.650	11.650	267,000
2023-07-11	11.650	11.700	11.600	11.600	11.600	208,024
2023-07-10	11.750	11.750	11.650	11.700	11.700	85,000
2023-07-07	11.750	11.800	11.650	11.700	11.700	99,581
2023-07-06	11.800	11.850	11.650	11.850	11.850	148,352
2023-07-05	11.750	11.800	11.600	11.800	11.800	212,531
2023-07-04	11.900	11.950	11.700	11.700	11.700	217,696
2023-07-03	12.000	12.000	11.800	11.800	11.800	134,000
2023-06-30	11.750	11.900	11.750	11.750	11.750	108,200
2023-06-29	11.900	11.950	11.750	11.850	11.850	83,000
2023-06-28	11.800	11.950	11.800	11.900	11.900	136,000
2023-06-27	11.950	11.950	11.750	11.900	11.900	168,835
2023-06-26	11.900	11.950	11.750	11.950	11.950	217,000
2023-06-21	11.700	11.900	11.650	11.900	11.900	204,000
2023-06-20	11.950	11.950	11.600	11.650	11.650	160,000
2023-06-19	11.850	12.150	11.800	11.850	11.850	204,000
2023-06-16	11.850	12.100	11.750	12.000	12.000	197,044
2023-06-15	12.300	12.300	11.700	12.000	12.000	323,095
2023-06-14	11.850	12.350	11.750	12.000	12.000	981,056
2023-06-13	11.350	11.800	11.300	11.700	11.700	449,327
2023-06-12	11.450	11.500	11.350	11.350	11.350	203,128
2023-06-09	11.550	11.700	11.500	11.600	11.600	119,000
2023-06-08	11.500	11.800	11.450	11.550	11.550	410,670
2023-06-07	11.500	11.500	11.400	11.450	11.450	134,219
2023-06-06	11.500	11.500	11.350	11.450	11.450	81,553
2023-06-05	11.450	11.550	11.400	11.500	11.500	222,000
2023-06-02	11.350	11.450	11.200	11.450	11.450	192,001
2023-06-01	11.200	11.300	11.200	11.300	11.300	140,619
2023-05-31	11.300	11.300	11.200	11.200	11.200	113,408
2023-05-30	11.300	11.300	11.150	11.200	11.200	192,047
2023-05-29	11.500	11.500	11.300	11.300	11.300	159,381
2023-05-26	11.400	11.400	11.200	11.350	11.350	213,050
2023-05-25	11.500	11.500	11.350	11.400	11.400	100,417
2023-05-24	11.450	11.450	11.350	11.450	11.450	71,000
2023-05-23	11.400	11.550	11.400	11.500	11.500	119,000
2023-05-22	11.350	11.450	11.350	11.400	11.400	121,123
2023-05-19	11.500	11.500	11.350	11.350	11.350	117,290
2023-05-18	11.600	11.600	11.400	11.400	11.400	189,160
2023-05-17	11.600	11.650	11.550	11.600	11.600	176,352
2023-05-16	11.350	11.650	11.300	11.600	11.600	302,000
2023-05-15	11.400	11.500	11.200	11.350	11.350	255,412
2023-05-12	11.300	11.500	11.300	11.500	11.500	114,000

← NewerPage 14 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.