Space Shuttle Hi-Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-30	12.400	12.950	12.350	12.700	12.700	281,800
2025-07-29	12.250	12.550	11.850	12.500	12.500	433,200
2025-07-28	12.400	12.450	12.100	12.450	12.450	113,700
2025-07-25	12.300	12.450	12.250	12.450	12.450	84,487
2025-07-24	12.300	12.450	12.200	12.400	12.400	148,044
2025-07-23	11.900	12.600	11.900	12.300	12.300	204,087
2025-07-22	12.100	12.150	11.850	11.900	11.900	141,734
2025-07-21	12.250	12.250	12.100	12.150	12.150	130,000
2025-07-18	12.450	12.450	12.200	12.400	12.400	103,000
2025-07-17	12.400	12.400	12.250	12.400	12.400	125,133
2025-07-16	12.150	12.300	12.100	12.300	12.300	83,000
2025-07-15	12.150	12.300	12.100	12.250	12.250	85,022
2025-07-14	12.350	12.350	12.100	12.200	12.200	69,012
2025-07-11	12.350	12.350	12.150	12.300	12.300	83,350
2025-07-10	12.400	12.600	11.900	12.350	12.350	325,002
2025-07-09	12.250	13.100	12.250	12.400	12.400	185,172
2025-07-08	12.400	12.450	12.100	12.150	12.150	118,214
2025-07-07	12.400	12.550	12.350	12.550	12.550	87,119
2025-07-04	12.750	12.800	12.350	12.800	12.800	286,603
2025-07-03	12.700	12.950	12.700	12.950	12.950	138,350
2025-07-02	12.850	12.900	12.750	12.750	12.750	97,065
2025-07-01	12.800	13.400	12.800	13.000	13.000	170,331
2025-06-30	12.900	13.000	12.600	13.000	13.000	123,099
2025-06-27	13.000	13.250	12.800	12.950	12.950	191,140
2025-06-26	13.200	13.400	13.000	13.150	13.150	166,000
2025-06-25	13.200	13.250	12.950	13.100	13.100	155,000
2025-06-24	13.000	13.250	12.900	13.200	13.200	268,000
2025-06-23	13.200	13.500	11.950	13.100	13.100	650,000
2025-06-20	13.500	13.500	13.150	13.200	13.200	184,185
2025-06-19	13.500	13.800	13.000	13.800	13.800	205,947
2025-06-18	13.600	13.900	13.500	13.800	13.800	155,000
2025-06-17	13.400	13.900	13.300	13.800	13.800	374,208
2025-06-16	13.050	13.250	12.950	13.250	13.250	66,079
2025-06-13	13.350	13.500	13.100	13.200	13.200	154,000
2025-06-12	13.300	13.500	13.200	13.500	13.500	173,043
2025-06-11	13.350	13.650	12.800	13.450	13.450	565,373
2025-06-10	14.250	14.250	13.200	13.750	13.750	521,282
2025-06-09	14.400	14.400	14.050	14.300	14.300	103,835
2025-06-06	14.150	14.450	13.850	14.350	14.350	255,981
2025-06-05	14.150	14.300	14.050	14.200	14.200	88,420
2025-06-04	14.050	14.350	14.050	14.300	14.300	98,000
2025-06-03	14.500	14.500	14.000	14.400	14.400	205,000
2025-06-02	14.350	14.600	14.150	14.500	14.500	142,363
2025-05-29	14.550	14.750	14.300	14.600	14.600	292,006
2025-05-28	14.550	14.850	14.200	14.600	14.600	174,629
2025-05-27	14.650	14.700	14.150	14.650	14.650	169,450
2025-05-26	14.600	14.800	14.250	14.700	14.700	227,061
2025-05-23	14.800	14.850	14.500	14.700	14.700	160,065
2025-05-22	15.000	15.000	14.600	14.750	14.750	163,466
2025-05-21	14.150	15.350	14.000	14.850	14.850	560,013
2025-05-20	14.050	14.200	13.950	14.200	14.200	113,000
2025-05-19	14.350	14.450	13.700	14.200	14.200	300,000
2025-05-16	14.150	14.450	14.100	14.350	14.350	202,000
2025-05-15	14.850	14.850	14.150	14.150	14.150	314,000
2025-05-14	13.550	14.850	13.550	14.500	14.500	899,503
2025-05-13	13.450	13.600	13.300	13.550	13.550	292,281
2025-05-12	13.650	13.650	13.350	13.450	13.450	249,100
2025-05-09	13.550	13.850	13.300	13.650	13.650	548,090
2025-05-08	14.000	14.300	13.800	13.950	13.950	188,119
2025-05-07	14.250	14.250	13.750	13.950	13.950	173,000

← NewerPage 6 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.