Space Shuttle Hi-Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	12.300	12.400	12.200	12.200	12.200	134,706
2023-02-07	11.950	12.300	11.950	12.250	12.250	81,000
2023-02-06	11.950	12.050	11.900	11.950	11.950	79,452
2023-02-03	12.200	12.200	12.000	12.100	12.100	58,000
2023-02-02	12.100	12.250	12.100	12.200	12.200	84,000
2023-02-01	11.900	12.100	11.900	12.100	12.100	117,000
2023-01-31	12.000	12.100	11.850	11.900	11.900	72,919
2023-01-30	12.050	12.050	11.850	11.850	11.850	84,193
2023-01-17	11.750	11.900	11.750	11.900	11.900	18,971
2023-01-16	11.800	11.850	11.700	11.850	11.850	57,294
2023-01-13	11.900	11.900	11.650	11.750	11.750	95,173
2023-01-12	12.100	12.100	11.600	11.800	11.800	184,173
2023-01-11	11.900	12.050	11.900	11.950	11.950	46,001
2023-01-10	11.950	12.050	11.950	12.000	12.000	47,001
2023-01-09	12.000	12.150	11.900	12.000	12.000	92,000
2023-01-06	11.950	12.050	11.900	11.900	11.900	57,000
2023-01-05	12.000	12.150	11.900	11.950	11.950	81,220
2023-01-04	11.950	12.050	11.900	11.950	11.950	43,000
2023-01-03	12.200	12.200	11.900	12.050	12.050	50,000
2022-12-30	12.150	12.200	12.050	12.100	12.100	30,000
2022-12-29	11.900	12.000	11.900	12.000	12.000	16,033
2022-12-28	12.100	12.200	12.050	12.050	12.050	41,037
2022-12-27	12.300	12.300	12.050	12.150	12.150	33,000
2022-12-26	12.100	12.100	12.050	12.100	12.100	30,000
2022-12-23	11.900	12.200	11.900	12.050	12.050	125,000
2022-12-22	12.300	12.300	12.100	12.100	12.100	69,146
2022-12-21	12.100	12.200	12.050	12.100	12.100	73,000
2022-12-20	12.300	12.350	12.100	12.100	12.100	84,061
2022-12-19	12.450	12.450	12.250	12.400	12.400	85,053
2022-12-16	12.450	12.450	12.300	12.350	12.350	124,355
2022-12-15	12.500	12.700	12.500	12.550	12.550	64,000
2022-12-14	12.500	12.650	12.450	12.650	12.650	59,000
2022-12-13	12.500	12.500	12.400	12.450	12.450	64,523
2022-12-12	12.650	12.650	12.350	12.450	12.450	41,000
2022-12-09	12.800	12.800	12.500	12.550	12.550	119,001
2022-12-08	12.650	12.650	12.450	12.650	12.650	51,000
2022-12-07	12.700	12.800	12.400	12.450	12.450	108,034
2022-12-06	12.850	13.000	12.600	12.650	12.650	133,460
2022-12-05	12.850	13.300	12.750	12.900	12.900	257,620
2022-12-02	12.900	12.950	12.800	12.850	12.850	106,050
2022-12-01	12.900	12.900	12.700	12.800	12.800	164,296
2022-11-30	12.700	12.750	12.550	12.750	12.750	168,929
2022-11-29	12.500	12.700	12.300	12.600	12.600	242,347
2022-11-28	12.150	12.350	12.150	12.300	12.300	109,000
2022-11-25	12.450	12.500	12.300	12.300	12.300	132,059
2022-11-24	12.750	12.750	12.500	12.550	12.550	80,000
2022-11-23	12.600	12.600	12.450	12.500	12.500	123,000
2022-11-22	12.600	12.650	12.500	12.550	12.550	85,000
2022-11-21	12.650	12.850	12.550	12.650	12.650	73,000
2022-11-18	13.000	13.000	12.650	12.650	12.650	108,068
2022-11-17	12.350	13.000	12.350	12.900	12.900	384,000
2022-11-16	12.900	13.000	12.550	12.550	12.550	161,064
2022-11-15	13.300	13.300	12.700	12.900	12.900	218,080
2022-11-14	12.400	13.000	12.400	13.000	13.000	491,000
2022-11-11	12.650	12.700	12.200	12.200	12.200	202,200
2022-11-10	12.700	12.700	12.350	12.400	12.400	116,000
2022-11-09	12.800	12.950	12.700	12.700	12.700	96,150
2022-11-08	12.900	12.900	12.650	12.700	12.700	127,619
2022-11-07	12.850	13.150	12.700	12.850	12.850	213,386
2022-11-04	12.500	12.700	12.400	12.550	12.550	88,010

← NewerPage 16 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.