Space Shuttle Hi-Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-06	13.750	14.100	13.600	13.950	13.950	270,000
2025-05-05	14.850	14.850	13.600	13.750	13.750	447,000
2025-05-02	14.600	14.950	14.400	14.650	14.650	413,863
2025-04-30	15.250	15.300	14.600	14.600	14.600	401,000
2025-04-29	15.050	15.250	14.750	15.100	15.100	619,094
2025-04-28	15.350	15.750	14.950	15.500	15.500	535,000
2025-04-25	14.850	15.800	14.300	15.350	15.350	965,926
2025-04-24	15.250	15.400	14.600	14.700	14.700	415,000
2025-04-23	14.850	15.500	14.550	15.100	15.100	627,020
2025-04-22	14.000	14.950	13.950	14.550	14.550	688,533
2025-04-21	15.200	15.700	14.050	14.650	14.650	922,000
2025-04-18	15.900	16.050	15.500	15.600	15.600	1,115,915
2025-04-17	14.850	15.900	14.600	15.800	15.800	1,678,337
2025-04-16	14.700	15.600	14.050	15.150	15.150	1,120,199
2025-04-15	13.900	14.900	13.900	14.800	14.800	1,225,865
2025-04-14	13.200	14.000	13.200	13.550	13.550	565,116
2025-04-11	12.700	13.350	12.200	13.150	13.150	437,060
2025-04-10	12.800	12.950	12.500	12.950	12.950	513,384
2025-04-09	13.500	13.550	11.750	11.800	11.800	989,400
2025-04-08	12.200	14.200	12.200	13.050	13.050	681,345
2025-04-07	13.100	13.100	13.100	13.100	13.100	376,000
2025-04-02	14.500	14.900	14.150	14.550	14.550	1,046,300
2025-04-01	13.600	14.900	13.600	14.900	14.900	2,424,604
2025-03-31	13.650	14.450	13.150	13.550	13.550	1,186,000
2025-03-28	12.950	13.800	12.850	13.800	13.800	868,150
2025-03-27	12.950	13.450	12.750	13.150	13.150	735,139
2025-03-26	12.100	13.300	12.100	13.300	13.300	1,010,693
2025-03-25	12.050	12.300	12.000	12.100	12.100	176,000
2025-03-24	12.200	12.250	12.000	12.050	12.050	112,000
2025-03-21	12.050	12.250	12.000	12.050	12.050	51,000
2025-03-20	12.050	12.250	11.850	12.200	12.200	188,000
2025-03-19	11.750	11.900	11.750	11.850	11.850	42,000
2025-03-18	11.700	12.100	11.700	11.950	11.950	97,246
2025-03-17	12.100	12.100	11.700	11.850	11.850	127,090
2025-03-14	11.600	11.850	11.500	11.700	11.700	111,039
2025-03-13	12.150	12.150	11.600	11.600	11.600	611,000
2025-03-12	12.300	12.300	12.150	12.150	12.150	44,012
2025-03-11	12.150	12.300	12.050	12.300	12.300	96,001
2025-03-10	12.400	12.400	12.100	12.300	12.300	115,000
2025-03-07	12.200	12.300	12.000	12.150	12.150	91,961
2025-03-06	12.350	12.350	12.150	12.300	12.300	58,000
2025-03-05	12.200	12.300	12.150	12.250	12.250	113,000
2025-03-04	12.200	12.300	12.100	12.300	12.300	102,000
2025-03-03	12.250	12.300	12.150	12.250	12.250	157,002
2025-02-27	12.600	12.700	12.450	12.450	12.450	87,000
2025-02-26	12.650	12.800	12.600	12.600	12.600	86,000
2025-02-25	12.500	12.550	12.400	12.550	12.550	107,918
2025-02-24	12.400	12.650	12.400	12.600	12.600	182,030
2025-02-21	12.750	12.850	12.450	12.700	12.700	240,000
2025-02-20	12.400	12.600	12.300	12.600	12.600	218,000
2025-02-19	12.350	12.450	12.250	12.450	12.450	194,000
2025-02-18	12.450	12.500	12.350	12.350	12.350	139,000
2025-02-17	12.600	12.800	12.400	12.550	12.550	108,240
2025-02-14	12.500	12.800	12.450	12.600	12.600	119,229
2025-02-13	12.250	12.600	12.250	12.600	12.600	156,280
2025-02-12	12.200	12.400	12.150	12.300	12.300	105,303
2025-02-11	12.250	12.450	12.200	12.250	12.250	106,551
2025-02-10	12.200	12.450	12.150	12.250	12.250	202,110
2025-02-07	12.200	12.600	12.150	12.550	12.550	359,051
2025-02-06	12.400	12.400	12.100	12.250	12.250	30,000

← NewerPage 7 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.