Space Shuttle Hi-Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-10	13.550	14.000	13.550	13.700	13.700	489,000
2022-08-09	14.700	14.700	13.450	13.850	13.850	1,103,000
2022-08-08	14.300	14.550	14.200	14.500	14.500	481,000
2022-08-05	14.150	14.750	14.150	14.550	14.550	938,000
2022-08-04	15.050	15.050	13.900	14.100	14.100	1,345,000
2022-08-03	14.600	15.400	14.250	14.250	14.250	3,131,598
2022-08-02	15.200	15.250	14.300	14.400	14.400	2,222,400
2022-08-01	15.600	16.550	15.150	15.350	15.350	8,855,622
2022-07-29	14.150	15.050	13.800	15.050	15.050	2,022,511
2022-07-28	14.200	14.450	13.350	13.700	13.700	1,383,000
2022-07-27	13.800	14.350	13.800	14.200	14.200	1,436,045
2022-07-26	14.400	14.400	13.500	13.800	13.800	1,979,000
2022-07-25	14.400	15.400	14.300	14.400	14.400	7,815,078
2022-07-22	13.500	14.200	13.200	14.200	14.200	4,360,105
2022-07-21	12.250	12.950	12.200	12.950	12.950	929,000
2022-07-20	11.150	11.800	11.150	11.800	11.800	362,000
2022-07-19	10.600	10.750	10.600	10.750	10.750	54,001
2022-07-18	10.700	10.700	10.550	10.600	10.600	89,300
2022-07-15	10.650	10.700	10.400	10.600	10.600	75,001
2022-07-14	10.450	10.700	10.450	10.650	10.650	49,355
2022-07-13	10.900	10.900	10.450	10.600	10.600	58,090
2022-07-12	11.000	11.000	10.250	10.300	10.300	177,009
2022-07-11	11.150	11.200	11.050	11.100	11.100	107,000
2022-07-08	11.400	11.700	11.400	11.450	11.450	73,000
2022-07-07	11.150	11.400	11.100	11.400	11.400	54,000
2022-07-06	11.550	11.700	11.000	11.100	11.100	144,000
2022-07-05	11.650	11.700	11.250	11.550	11.550	84,035
2022-07-04	10.800	11.550	10.800	11.400	11.400	93,000
2022-07-01	11.900	12.300	11.000	11.400	11.400	218,150
2022-06-30	12.700	12.700	11.900	12.050	12.050	208,000
2022-06-29	12.750	12.750	12.400	12.500	12.500	62,000
2022-06-28	12.700	12.700	12.450	12.500	12.500	71,000
2022-06-27	12.550	12.950	12.550	12.850	12.850	96,282
2022-06-24	12.500	12.850	12.300	12.500	12.500	56,000
2022-06-23	12.450	13.100	12.200	12.500	12.500	148,044
2022-06-22	12.600	12.600	12.100	12.300	12.300	88,100
2022-06-21	12.200	12.600	12.200	12.600	12.600	107,000
2022-06-20	12.550	12.550	12.000	12.200	12.200	159,000
2022-06-17	13.100	13.100	12.500	12.800	12.800	94,000
2022-06-16	13.050	13.400	12.850	12.850	12.850	158,119
2022-06-15	13.100	13.450	12.900	13.100	13.100	120,435
2022-06-14	13.300	13.300	12.550	12.900	12.900	254,000
2022-06-13	13.400	13.400	13.050	13.150	13.150	152,000
2022-06-10	13.650	13.700	13.500	13.500	13.500	94,500
2022-06-09	13.750	13.800	13.550	13.700	13.700	116,893
2022-06-08	13.450	13.750	13.450	13.650	13.650	104,400
2022-06-07	13.300	13.500	13.300	13.400	13.400	39,001
2022-06-06	13.450	13.550	13.250	13.400	13.400	104,774
2022-06-02	13.550	13.700	13.500	13.550	13.550	64,200
2022-06-01	13.500	14.000	13.500	13.550	13.550	138,000
2022-05-31	13.500	13.550	13.400	13.400	13.400	77,000
2022-05-30	13.650	13.650	13.400	13.500	13.500	78,298
2022-05-27	13.400	13.450	13.300	13.300	13.300	93,209
2022-05-26	13.650	13.650	13.100	13.200	13.200	146,000
2022-05-25	13.300	13.400	13.150	13.400	13.400	81,000
2022-05-24	13.900	13.900	13.200	13.300	13.300	116,000
2022-05-23	13.650	13.850	13.550	13.650	13.650	96,040
2022-05-20	13.700	13.850	13.500	13.650	13.650	96,000
2022-05-19	13.700	13.700	13.250	13.500	13.500	150,002
2022-05-18	13.050	14.400	13.050	14.000	14.000	602,500

← NewerPage 18 of 21 · 1,222 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.