Space Shuttle Hi-Tech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 16.050 | 16.250 | 15.700 | 15.950 | 15.950 | 212,160 |
| 2026-07-22 | 16.100 | 16.250 | 16.000 | 16.100 | 16.100 | 134,001 |
| 2026-07-21 | 15.650 | 16.100 | 15.650 | 15.950 | 15.950 | 248,000 |
| 2026-07-20 | 15.750 | 16.000 | 15.200 | 15.500 | 15.500 | 456,004 |
| 2026-07-17 | 16.500 | 16.550 | 15.500 | 15.550 | 15.550 | 662,115 |
| 2026-07-16 | 16.950 | 17.050 | 16.450 | 16.600 | 16.600 | 380,080 |
| 2026-07-15 | 15.950 | 17.250 | 15.700 | 16.950 | 16.950 | 1,037,073 |
| 2026-07-14 | 16.900 | 16.900 | 15.500 | 15.850 | 15.850 | 717,000 |
| 2026-07-13 | 16.500 | 16.950 | 16.500 | 16.750 | 16.750 | 418,001 |
| 2026-07-10 | 16.650 | 16.650 | 16.650 | 16.650 | 16.650 | 0 |
| 2026-07-09 | 16.500 | 16.800 | 16.450 | 16.650 | 16.650 | 449,420 |
| 2026-07-08 | 16.800 | 16.850 | 16.300 | 16.350 | 16.350 | 548,179 |
| 2026-07-07 | 17.800 | 17.950 | 16.700 | 16.800 | 16.800 | 991,000 |
| 2026-07-06 | 17.600 | 18.200 | 17.450 | 18.000 | 18.000 | 1,196,180 |
| 2026-07-03 | 16.900 | 17.700 | 16.900 | 17.400 | 17.400 | 640,000 |
| 2026-07-02 | 16.750 | 17.000 | 16.600 | 16.900 | 16.900 | 264,896 |
| 2026-07-01 | 16.750 | 16.900 | 16.600 | 16.750 | 16.750 | 308,000 |
| 2026-06-30 | 16.950 | 16.950 | 16.550 | 16.700 | 16.700 | 444,428 |
| 2026-06-29 | 16.200 | 16.850 | 16.000 | 16.750 | 16.750 | 792,008 |
| 2026-06-26 | 17.000 | 17.000 | 16.050 | 16.050 | 16.050 | 621,003 |
| 2026-06-25 | 17.300 | 17.400 | 17.000 | 17.000 | 17.000 | 290,078 |
| 2026-06-24 | 17.250 | 17.500 | 16.700 | 17.250 | 17.250 | 934,103 |
| 2026-06-23 | 17.100 | 17.350 | 16.600 | 17.200 | 17.200 | 913,030 |
| 2026-06-22 | 17.000 | 17.100 | 16.850 | 16.950 | 16.950 | 768,010 |
| 2026-06-18 | 17.050 | 17.050 | 16.800 | 16.950 | 16.950 | 475,030 |
| 2026-06-17 | 16.700 | 17.050 | 16.650 | 16.950 | 16.950 | 392,055 |
| 2026-06-16 | 17.250 | 17.500 | 16.800 | 16.800 | 16.800 | 741,100 |
| 2026-06-15 | 17.800 | 17.850 | 17.050 | 17.200 | 17.200 | 970,588 |
| 2026-06-12 | 17.450 | 17.800 | 17.300 | 17.450 | 17.450 | 595,700 |
| 2026-06-11 | 17.150 | 17.350 | 16.500 | 17.250 | 17.250 | 1,089,079 |
| 2026-06-10 | 17.350 | 17.950 | 17.000 | 17.050 | 17.050 | 1,151,050 |
| 2026-06-09 | 17.350 | 17.700 | 17.050 | 17.600 | 17.600 | 1,422,001 |
| 2026-06-08 | 16.650 | 17.900 | 16.650 | 17.500 | 17.500 | 2,066,800 |
| 2026-06-05 | 22.550 | 22.550 | 18.450 | 18.450 | 18.450 | 12,941,046 |
| 2026-06-04 | 18.750 | 20.500 | 18.600 | 20.500 | 20.500 | 2,567,959 |
| 2026-06-03 | 18.300 | 18.900 | 18.000 | 18.650 | 18.650 | 1,601,741 |
| 2026-06-02 | 18.700 | 18.700 | 17.750 | 18.150 | 18.150 | 798,619 |
| 2026-06-01 | 17.750 | 18.700 | 17.600 | 18.150 | 18.150 | 1,331,001 |
| 2026-05-29 | 16.900 | 17.600 | 16.900 | 17.600 | 17.600 | 708,156 |
| 2026-05-28 | 17.400 | 17.550 | 16.650 | 16.850 | 16.850 | 539,355 |
| 2026-05-27 | 17.850 | 17.900 | 17.000 | 17.350 | 17.350 | 965,015 |
| 2026-05-26 | 18.350 | 18.550 | 17.700 | 17.800 | 17.800 | 788,251 |
| 2026-05-25 | 18.350 | 18.700 | 17.950 | 18.250 | 18.250 | 1,253,565 |
| 2026-05-22 | 17.750 | 18.200 | 17.450 | 18.000 | 18.000 | 1,088,107 |
| 2026-05-21 | 17.450 | 17.800 | 17.250 | 17.450 | 17.450 | 635,023 |
| 2026-05-20 | 18.000 | 18.100 | 17.200 | 17.250 | 17.250 | 878,794 |
| 2026-05-19 | 18.100 | 18.750 | 17.600 | 18.050 | 18.050 | 1,054,538 |
| 2026-05-18 | 17.750 | 18.750 | 17.350 | 18.100 | 18.100 | 2,309,531 |
| 2026-05-15 | 17.000 | 17.850 | 16.950 | 17.550 | 17.550 | 753,596 |
| 2026-05-14 | 17.600 | 18.400 | 16.900 | 16.900 | 16.900 | 1,214,000 |
| 2026-05-13 | 17.000 | 18.000 | 16.600 | 17.400 | 17.400 | 976,125 |
| 2026-05-12 | 17.200 | 17.500 | 16.750 | 16.850 | 16.850 | 634,632 |
| 2026-05-11 | 17.000 | 17.350 | 16.750 | 16.950 | 16.950 | 517,280 |
| 2026-05-08 | 17.700 | 17.900 | 16.500 | 16.750 | 16.750 | 1,331,268 |
| 2026-05-07 | 17.650 | 17.850 | 17.300 | 17.500 | 17.500 | 824,701 |
| 2026-05-06 | 19.000 | 19.000 | 17.550 | 17.600 | 17.600 | 1,263,133 |
| 2026-05-05 | 17.700 | 19.050 | 17.700 | 18.750 | 18.750 | 1,367,530 |
| 2026-05-04 | 18.400 | 18.550 | 17.200 | 17.950 | 17.950 | 1,823,000 |
| 2026-04-30 | 18.700 | 19.500 | 18.050 | 18.250 | 18.250 | 3,241,020 |
| 2026-04-29 | 17.100 | 19.350 | 17.100 | 18.600 | 18.600 | 5,671,546 |
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.