Space Shuttle Hi-Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	12.500	12.700	12.400	12.550	12.550	88,010
2022-11-03	12.600	12.900	12.450	12.500	12.500	122,604
2022-11-02	12.650	13.000	12.650	12.700	12.700	129,000
2022-11-01	12.450	12.900	12.450	12.700	12.700	248,000
2022-10-31	12.150	12.550	12.150	12.450	12.450	156,000
2022-10-28	12.350	12.600	12.100	12.300	12.300	179,000
2022-10-27	12.150	12.600	12.150	12.600	12.600	362,000
2022-10-26	11.900	12.300	11.900	12.250	12.250	356,677
2022-10-25	12.200	13.050	11.900	11.900	11.900	1,727,315
2022-10-24	12.250	12.300	11.800	11.900	11.900	209,000
2022-10-21	11.900	11.900	11.700	11.700	11.700	58,000
2022-10-20	12.000	12.000	11.550	11.900	11.900	65,776
2022-10-19	11.850	12.200	11.800	11.850	11.850	144,647
2022-10-18	12.000	12.350	11.850	11.850	11.850	89,305
2022-10-17	11.800	11.900	11.450	11.900	11.900	87,042
2022-10-14	11.500	11.850	11.500	11.800	11.800	93,026
2022-10-13	11.850	11.850	11.250	11.300	11.300	323,064
2022-10-12	11.650	12.000	11.650	12.000	12.000	126,026
2022-10-11	12.050	12.150	11.800	11.850	11.850	242,140
2022-10-07	12.600	12.650	12.350	12.350	12.350	135,000
2022-10-06	12.700	13.350	12.500	12.500	12.500	885,000
2022-10-05	12.650	12.900	12.450	12.450	12.450	213,000
2022-10-04	13.200	13.200	12.650	12.650	12.650	419,042
2022-10-03	12.500	13.600	12.300	12.700	12.700	1,519,458
2022-09-30	11.100	12.500	11.100	12.500	12.500	1,417,000
2022-09-29	11.100	11.400	11.100	11.400	11.400	188,000
2022-09-28	11.850	11.900	11.000	11.050	11.050	264,000
2022-09-27	11.400	11.600	11.250	11.600	11.600	179,002
2022-09-26	11.800	11.800	11.250	11.350	11.350	326,000
2022-09-23	12.300	12.350	11.950	12.050	12.050	162,003
2022-09-22	11.900	12.300	11.750	12.300	12.300	227,767
2022-09-21	12.250	12.300	11.900	12.050	12.050	334,000
2022-09-20	12.400	12.600	12.300	12.450	12.450	135,000
2022-09-19	12.800	12.800	12.400	12.400	12.400	197,234
2022-09-16	13.100	13.100	12.800	12.850	12.850	175,000
2022-09-15	13.050	13.300	13.050	13.100	13.100	135,000
2022-09-14	13.000	13.200	12.600	13.200	13.200	203,000
2022-09-13	13.600	13.600	13.100	13.200	13.200	112,010
2022-09-12	13.150	13.350	13.050	13.300	13.300	91,072
2022-09-08	12.900	13.150	12.750	13.050	13.050	195,508
2022-09-07	13.150	13.150	12.750	12.800	12.800	155,004
2022-09-06	13.700	13.700	13.000	13.150	13.150	435,000
2022-09-05	13.850	14.200	13.650	13.650	13.650	217,000
2022-09-02	14.000	14.150	13.800	13.850	13.850	197,044
2022-09-01	14.150	14.300	13.900	13.950	13.950	242,020
2022-08-31	14.150	14.900	14.000	14.150	14.150	1,102,000
2022-08-30	14.000	14.100	13.900	13.950	13.950	212,000
2022-08-29	13.700	13.900	13.500	13.800	13.800	208,146
2022-08-26	14.200	14.300	13.900	13.950	13.950	226,033
2022-08-25	14.150	14.500	14.000	14.000	14.000	290,000
2022-08-24	14.300	14.450	14.100	14.100	14.100	745,000
2022-08-23	13.650	14.500	13.550	14.350	14.350	1,049,000
2022-08-22	14.500	14.700	14.300	14.300	14.300	321,000
2022-08-19	15.000	15.100	14.300	14.500	14.500	1,012,000
2022-08-18	14.150	15.250	14.000	14.700	14.700	1,496,000
2022-08-17	14.350	14.400	13.900	14.000	14.000	441,013
2022-08-16	13.900	14.200	13.900	14.150	14.150	399,504
2022-08-15	13.700	14.200	13.650	13.900	13.900	640,000
2022-08-12	13.700	13.850	13.500	13.650	13.650	507,000
2022-08-11	13.900	14.200	13.500	13.600	13.600	647,028

← NewerPage 17 of 21 · 1,217 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.