Space Shuttle Hi-Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	11.550	11.700	11.300	11.350	11.350	157,000
2023-05-10	11.400	11.500	11.350	11.500	11.500	162,000
2023-05-09	11.550	11.650	11.300	11.300	11.300	258,000
2023-05-08	11.750	11.800	11.550	11.550	11.550	237,633
2023-05-05	11.800	11.850	11.600	11.600	11.600	307,081
2023-05-04	11.400	11.850	11.400	11.750	11.750	320,072
2023-05-03	11.500	11.600	11.400	11.400	11.400	105,000
2023-05-02	11.300	11.550	11.300	11.500	11.500	142,000
2023-04-28	11.400	11.500	11.250	11.350	11.350	171,000
2023-04-27	11.550	11.550	11.300	11.400	11.400	80,000
2023-04-26	11.250	11.400	11.200	11.350	11.350	197,000
2023-04-25	11.500	11.500	11.250	11.350	11.350	125,000
2023-04-24	11.350	11.550	11.350	11.550	11.550	62,000
2023-04-21	11.500	11.600	11.250	11.350	11.350	311,008
2023-04-20	11.850	11.850	11.500	11.550	11.550	263,000
2023-04-19	12.000	12.000	11.700	11.700	11.700	206,081
2023-04-18	11.950	11.950	11.700	11.800	11.800	267,123
2023-04-17	12.000	12.050	11.850	11.950	11.950	312,150
2023-04-14	11.950	12.050	11.850	11.900	11.900	681,000
2023-04-13	11.450	11.950	11.450	11.850	11.850	720,012
2023-04-12	11.450	11.500	11.300	11.450	11.450	241,033
2023-04-11	11.450	11.550	11.300	11.350	11.350	142,000
2023-04-10	11.300	11.450	11.300	11.300	11.300	133,000
2023-04-07	11.500	11.500	11.250	11.300	11.300	258,000
2023-04-06	11.400	11.450	11.300	11.450	11.450	197,490
2023-03-31	11.500	11.550	11.350	11.400	11.400	370,100
2023-03-30	11.600	11.600	11.350	11.450	11.450	169,000
2023-03-29	11.400	11.550	11.400	11.450	11.450	76,100
2023-03-28	11.650	11.650	11.350	11.400	11.400	150,706
2023-03-27	11.550	11.750	11.550	11.650	11.650	230,282
2023-03-24	11.400	11.650	11.350	11.550	11.550	367,000
2023-03-23	11.400	11.450	11.250	11.350	11.350	267,000
2023-03-22	11.350	11.400	11.250	11.300	11.300	222,000
2023-03-21	11.400	11.400	11.250	11.250	11.250	141,929
2023-03-20	11.100	11.450	11.100	11.200	11.200	266,008
2023-03-17	11.300	11.350	11.100	11.100	11.100	294,287
2023-03-16	11.550	11.550	11.150	11.150	11.150	422,000
2023-03-15	11.800	11.800	11.500	11.500	11.500	244,437
2023-03-14	11.850	11.850	11.600	11.700	11.700	247,256
2023-03-13	11.700	11.800	11.600	11.750	11.750	314,000
2023-03-10	11.950	12.050	11.800	11.800	11.800	436,133
2023-03-09	12.200	12.200	11.900	11.950	11.950	568,000
2023-03-08	11.700	12.200	11.700	12.200	12.200	684,013
2023-03-07	11.800	11.900	11.750	11.800	11.800	254,059
2023-03-06	11.700	12.000	11.700	11.800	11.800	536,082
2023-03-03	11.750	11.850	11.650	11.650	11.650	284,000
2023-03-02	11.800	11.850	11.700	11.700	11.700	294,375
2023-03-01	12.000	12.000	11.850	11.900	11.900	322,589
2023-02-24	11.700	12.100	11.700	12.050	12.050	692,154
2023-02-23	11.750	11.800	11.650	11.750	11.750	318,000
2023-02-22	11.700	11.700	11.500	11.650	11.650	252,203
2023-02-21	11.800	11.800	11.650	11.700	11.700	257,100
2023-02-20	11.750	11.800	11.600	11.750	11.750	318,886
2023-02-17	11.600	11.650	11.550	11.650	11.650	245,217
2023-02-16	11.700	11.750	11.600	11.750	11.750	217,000
2023-02-15	11.700	11.900	11.500	11.700	11.700	309,327
2023-02-14	11.900	11.900	11.700	11.750	11.750	239,005
2023-02-13	11.950	11.950	11.650	11.850	11.850	240,054
2023-02-10	12.000	12.000	11.650	11.950	11.950	162,207
2023-02-09	12.350	12.400	12.200	12.250	12.250	111,033

← NewerPage 15 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.