Space Shuttle Hi-Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-01	13.700	13.900	13.600	13.900	13.900	117,072
2024-10-30	13.900	13.900	13.750	13.900	13.900	160,000
2024-10-29	14.000	14.000	13.850	14.000	14.000	143,000
2024-10-28	14.000	14.250	13.800	14.050	14.050	290,275
2024-10-25	14.200	14.200	14.000	14.100	14.100	162,070
2024-10-24	14.350	14.400	14.100	14.200	14.200	222,022
2024-10-23	14.550	14.550	14.200	14.300	14.300	185,071
2024-10-22	14.350	14.600	14.050	14.600	14.600	201,254
2024-10-21	13.950	14.350	13.850	14.350	14.350	314,911
2024-10-18	14.000	14.100	13.750	13.800	13.800	208,018
2024-10-17	13.800	14.200	13.800	14.100	14.100	182,374
2024-10-16	14.000	14.100	13.700	13.850	13.850	138,201
2024-10-15	13.950	14.050	13.900	13.900	13.900	137,012
2024-10-14	13.850	13.950	13.800	13.950	13.950	97,061
2024-10-11	13.900	13.950	13.500	13.800	13.800	278,565
2024-10-09	14.300	14.450	13.900	13.900	13.900	332,490
2024-10-08	14.350	14.350	14.000	14.050	14.050	191,100
2024-10-07	14.400	14.550	14.250	14.400	14.400	130,000
2024-10-04	14.500	14.550	14.350	14.400	14.400	191,000
2024-10-01	14.700	14.750	14.300	14.750	14.750	229,580
2024-09-30	14.900	14.900	14.500	14.650	14.650	188,453
2024-09-27	14.600	14.900	14.600	14.850	14.850	337,100
2024-09-26	14.750	14.800	14.500	14.500	14.500	319,143
2024-09-25	14.900	14.950	14.650	14.750	14.750	309,195
2024-09-24	14.450	15.050	14.250	14.850	14.850	531,320
2024-09-23	14.400	14.400	14.100	14.350	14.350	301,022
2024-09-20	14.200	14.550	14.050	14.150	14.150	513,115
2024-09-19	14.250	14.300	14.050	14.150	14.150	497,000
2024-09-18	14.400	14.550	14.150	14.250	14.250	175,000
2024-09-16	14.300	14.450	14.250	14.350	14.350	167,040
2024-09-13	14.050	14.300	13.900	14.250	14.250	246,200
2024-09-12	13.800	14.100	13.750	14.050	14.050	281,754
2024-09-11	13.750	14.000	13.650	13.750	13.750	415,500
2024-09-10	14.500	14.800	13.650	13.800	13.800	913,515
2024-09-09	14.950	14.950	14.100	14.900	14.900	340,100
2024-09-06	14.300	14.300	14.050	14.200	14.200	255,150
2024-09-05	14.400	14.700	14.200	14.300	14.300	196,550
2024-09-04	14.500	14.500	14.000	14.100	14.100	427,298
2024-09-03	14.950	15.150	14.850	14.900	14.900	162,064
2024-09-02	15.350	15.350	15.000	15.100	15.100	187,156
2024-08-30	15.150	15.650	15.150	15.350	15.350	202,087
2024-08-29	15.450	15.600	15.350	15.350	15.350	206,901
2024-08-28	15.450	15.700	15.400	15.600	15.600	257,661
2024-08-27	15.900	15.900	15.350	15.450	15.450	435,500
2024-08-26	15.200	15.950	15.100	15.900	15.900	645,316
2024-08-23	14.600	15.350	14.450	15.300	15.300	651,913
2024-08-22	14.650	14.850	14.500	14.750	14.750	295,189
2024-08-21	14.600	14.800	14.450	14.650	14.650	254,000
2024-08-20	14.600	14.900	14.500	14.600	14.600	253,100
2024-08-19	14.700	14.750	14.450	14.500	14.500	236,231
2024-08-16	14.500	14.950	14.350	14.600	14.600	400,408
2024-08-15	14.400	14.500	14.200	14.400	14.400	298,800
2024-08-14	14.450	14.800	14.250	14.400	14.400	370,000
2024-08-13	14.450	14.700	14.350	14.350	14.350	501,177
2024-08-12	14.300	15.150	14.300	14.900	14.900	357,050
2024-08-09	14.500	14.950	14.400	14.600	14.600	439,662
2024-08-08	14.500	14.500	13.950	14.200	14.200	236,000
2024-08-07	13.850	14.800	13.850	14.500	14.500	526,150
2024-08-06	14.700	14.700	13.100	13.700	13.700	646,030
2024-08-05	15.500	15.500	14.400	14.400	14.400	1,020,563

← NewerPage 9 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.