Space Shuttle Hi-Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-05	12.150	12.200	12.100	12.150	12.150	48,041
2025-02-04	12.200	12.200	11.950	12.000	12.000	43,294
2025-02-03	12.050	12.200	11.900	12.200	12.200	102,000
2025-01-22	12.100	12.300	12.000	12.150	12.150	100,740
2025-01-21	12.100	12.150	12.050	12.100	12.100	48,000
2025-01-20	12.000	12.150	12.000	12.100	12.100	38,000
2025-01-17	12.000	12.200	12.000	12.100	12.100	78,060
2025-01-16	12.250	12.350	12.050	12.100	12.100	56,449
2025-01-15	11.900	12.250	11.900	12.100	12.100	94,000
2025-01-14	12.000	12.000	11.700	11.900	11.900	102,204
2025-01-13	12.100	12.100	11.750	11.900	11.900	182,000
2025-01-10	12.200	12.300	12.050	12.150	12.150	109,034
2025-01-09	12.400	12.500	12.000	12.000	12.000	211,531
2025-01-08	12.400	12.500	12.300	12.400	12.400	129,515
2025-01-07	12.700	12.700	12.400	12.400	12.400	162,350
2025-01-06	12.650	12.650	12.500	12.550	12.550	95,098
2025-01-03	12.850	12.900	12.550	12.600	12.600	106,000
2025-01-02	12.850	12.850	12.650	12.650	12.650	78,040
2024-12-31	12.750	12.850	12.650	12.850	12.850	86,059
2024-12-30	12.950	13.050	12.750	12.950	12.950	112,000
2024-12-27	13.150	13.150	12.800	12.900	12.900	145,000
2024-12-26	13.000	13.250	13.000	13.050	13.050	183,050
2024-12-25	12.850	13.000	12.850	12.950	12.950	108,000
2024-12-24	12.800	13.400	12.650	12.900	12.900	260,380
2024-12-23	12.650	12.800	12.650	12.800	12.800	109,249
2024-12-20	12.950	12.950	12.650	12.650	12.650	120,000
2024-12-19	12.600	12.750	12.500	12.750	12.750	161,000
2024-12-18	12.400	12.950	12.300	12.750	12.750	236,415
2024-12-17	12.450	12.650	12.450	12.500	12.500	98,000
2024-12-16	12.700	12.700	12.350	12.500	12.500	140,000
2024-12-13	12.850	12.900	12.400	12.700	12.700	207,088
2024-12-12	13.200	13.350	12.950	13.000	13.000	210,000
2024-12-11	13.100	13.400	12.850	13.300	13.300	472,764
2024-12-10	12.850	12.850	12.350	12.650	12.650	223,058
2024-12-09	12.900	12.950	12.600	12.850	12.850	127,050
2024-12-06	12.750	13.050	12.750	13.000	13.000	79,100
2024-12-05	12.850	13.050	12.750	12.850	12.850	139,000
2024-12-04	12.900	12.900	12.600	12.850	12.850	109,000
2024-12-03	12.350	13.050	12.350	12.900	12.900	271,090
2024-12-02	12.550	12.700	12.350	12.500	12.500	201,392
2024-11-29	12.400	12.500	12.250	12.500	12.500	77,000
2024-11-28	12.650	12.700	12.200	12.450	12.450	376,000
2024-11-27	13.350	13.350	12.850	12.850	12.850	493,122
2024-11-26	13.350	13.350	13.150	13.350	13.350	144,000
2024-11-25	13.400	13.450	13.150	13.400	13.400	314,200
2024-11-22	13.400	13.450	13.200	13.350	13.350	225,176
2024-11-21	13.300	13.600	13.150	13.250	13.250	373,316
2024-11-20	13.500	13.500	13.500	13.500	13.500	112,076
2024-11-19	13.350	13.500	13.350	13.400	13.400	132,073
2024-11-18	13.600	13.600	13.300	13.350	13.350	103,053
2024-11-15	13.550	13.700	13.300	13.450	13.450	465,073
2024-11-14	14.100	14.150	13.500	13.550	13.550	336,219
2024-11-13	14.200	14.200	13.850	14.100	14.100	178,352
2024-11-12	13.950	14.800	13.850	14.200	14.200	426,057
2024-11-11	14.200	14.200	13.900	14.000	14.000	243,211
2024-11-08	14.100	14.100	13.850	13.900	13.900	141,000
2024-11-07	13.800	14.100	13.800	14.000	14.000	121,324
2024-11-06	13.900	13.900	13.800	13.800	13.800	69,000
2024-11-05	13.750	13.850	13.750	13.800	13.800	78,013
2024-11-04	13.800	13.850	13.700	13.750	13.750	86,085

← NewerPage 8 of 21 · 1,221 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.