Space Shuttle Hi-Tech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 16.300 | 16.500 | 15.650 | 16.100 | 16.100 | 574,133 |
| 2026-01-19 | 15.800 | 16.750 | 15.800 | 16.150 | 16.150 | 879,922 |
| 2026-01-16 | 15.950 | 16.000 | 15.400 | 15.800 | 15.800 | 882,890 |
| 2026-01-15 | 15.500 | 15.500 | 15.100 | 15.350 | 15.350 | 344,623 |
| 2026-01-14 | 15.200 | 15.500 | 15.000 | 15.200 | 15.200 | 362,000 |
| 2026-01-13 | 14.700 | 15.150 | 14.700 | 15.050 | 15.050 | 660,268 |
| 2026-01-12 | 14.400 | 15.300 | 14.350 | 14.900 | 14.900 | 454,104 |
| 2026-01-09 | 14.400 | 14.450 | 14.100 | 14.400 | 14.400 | 175,000 |
| 2026-01-08 | 14.350 | 14.450 | 14.200 | 14.450 | 14.450 | 174,120 |
| 2026-01-07 | 14.350 | 14.450 | 14.100 | 14.450 | 14.450 | 412,000 |
| 2026-01-06 | 14.500 | 14.500 | 14.050 | 14.350 | 14.350 | 276,423 |
| 2026-01-05 | 14.600 | 14.700 | 14.000 | 14.500 | 14.500 | 563,097 |
| 2026-01-02 | 14.600 | 14.600 | 14.350 | 14.450 | 14.450 | 165,119 |
| 2025-12-31 | 14.850 | 14.850 | 14.250 | 14.600 | 14.600 | 237,000 |
| 2025-12-30 | 14.500 | 14.700 | 14.300 | 14.600 | 14.600 | 327,168 |
| 2025-12-29 | 14.900 | 15.000 | 14.500 | 14.800 | 14.800 | 413,000 |
| 2025-12-26 | 14.450 | 15.200 | 14.300 | 14.800 | 14.800 | 497,016 |
| 2025-12-24 | 14.550 | 14.600 | 14.300 | 14.350 | 14.350 | 325,032 |
| 2025-12-23 | 15.000 | 15.050 | 14.500 | 14.600 | 14.600 | 685,000 |
| 2025-12-22 | 14.000 | 15.000 | 13.900 | 15.000 | 15.000 | 753,601 |
| 2025-12-19 | 14.050 | 14.250 | 13.650 | 14.100 | 14.100 | 495,000 |
| 2025-12-18 | 14.150 | 14.350 | 13.800 | 13.850 | 13.850 | 956,744 |
| 2025-12-17 | 15.000 | 15.650 | 14.150 | 14.750 | 14.750 | 2,832,136 |
| 2025-12-16 | 15.650 | 15.700 | 15.150 | 15.700 | 15.700 | 3,539,779 |
| 2025-12-15 | 13.000 | 14.300 | 12.550 | 14.300 | 14.300 | 1,358,202 |
| 2025-12-12 | 12.250 | 13.000 | 12.200 | 13.000 | 13.000 | 240,364 |
| 2025-12-11 | 12.200 | 12.300 | 12.150 | 12.250 | 12.250 | 153,000 |
| 2025-12-10 | 12.350 | 12.350 | 12.200 | 12.300 | 12.300 | 130,000 |
| 2025-12-09 | 12.150 | 12.350 | 12.150 | 12.350 | 12.350 | 140,354 |
| 2025-12-08 | 12.000 | 12.300 | 12.000 | 12.150 | 12.150 | 106,000 |
| 2025-12-05 | 12.200 | 12.250 | 12.000 | 12.150 | 12.150 | 199,001 |
| 2025-12-04 | 12.200 | 12.400 | 12.150 | 12.250 | 12.250 | 146,000 |
| 2025-12-03 | 12.400 | 12.400 | 12.200 | 12.300 | 12.300 | 135,514 |
| 2025-12-02 | 12.350 | 12.400 | 12.200 | 12.350 | 12.350 | 109,000 |
| 2025-12-01 | 12.350 | 12.400 | 12.250 | 12.350 | 12.350 | 148,000 |
| 2025-11-28 | 12.450 | 12.500 | 12.300 | 12.450 | 12.450 | 101,000 |
| 2025-11-27 | 12.400 | 12.550 | 12.350 | 12.550 | 12.550 | 108,420 |
| 2025-11-26 | 12.500 | 12.600 | 12.300 | 12.450 | 12.450 | 95,309 |
| 2025-11-25 | 12.500 | 12.800 | 12.500 | 12.550 | 12.550 | 110,000 |
| 2025-11-24 | 12.400 | 12.700 | 12.400 | 12.650 | 12.650 | 98,000 |
| 2025-11-21 | 12.500 | 12.550 | 12.300 | 12.550 | 12.550 | 79,000 |
| 2025-11-20 | 12.350 | 12.700 | 12.350 | 12.700 | 12.700 | 126,135 |
| 2025-11-19 | 12.500 | 12.650 | 12.300 | 12.500 | 12.500 | 161,300 |
| 2025-11-18 | 12.650 | 12.650 | 12.500 | 12.600 | 12.600 | 148,466 |
| 2025-11-17 | 12.600 | 12.700 | 12.400 | 12.700 | 12.700 | 121,000 |
| 2025-11-14 | 12.450 | 12.600 | 12.450 | 12.600 | 12.600 | 111,028 |
| 2025-11-13 | 12.450 | 12.600 | 12.450 | 12.600 | 12.600 | 114,000 |
| 2025-11-12 | 12.400 | 12.600 | 12.400 | 12.600 | 12.600 | 84,000 |
| 2025-11-11 | 12.550 | 12.600 | 12.350 | 12.600 | 12.600 | 151,360 |
| 2025-11-10 | 12.600 | 12.700 | 12.450 | 12.700 | 12.700 | 97,000 |
| 2025-11-07 | 12.700 | 12.700 | 12.500 | 12.700 | 12.700 | 64,335 |
| 2025-11-06 | 12.600 | 12.750 | 12.350 | 12.750 | 12.750 | 160,000 |
| 2025-11-05 | 12.600 | 12.750 | 12.500 | 12.750 | 12.750 | 115,050 |
| 2025-11-04 | 13.350 | 13.350 | 12.650 | 12.900 | 12.900 | 167,015 |
| 2025-11-03 | 13.450 | 13.450 | 13.050 | 13.350 | 13.350 | 140,000 |
| 2025-10-31 | 13.350 | 13.450 | 13.100 | 13.450 | 13.450 | 183,332 |
| 2025-10-30 | 13.600 | 13.600 | 13.050 | 13.500 | 13.500 | 655,000 |
| 2025-10-29 | 13.300 | 13.950 | 13.050 | 13.500 | 13.500 | 625,596 |
| 2025-10-28 | 12.600 | 13.000 | 12.500 | 13.000 | 13.000 | 428,030 |
| 2025-10-27 | 12.300 | 12.800 | 12.200 | 12.600 | 12.600 | 334,157 |
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.