Space Shuttle Hi-Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	13.200	13.250	13.000	13.100	13.100	97,450
2022-05-16	13.200	13.250	12.800	13.000	13.000	113,011
2022-05-13	13.550	13.550	13.100	13.200	13.200	36,551
2022-05-12	13.100	13.700	12.900	13.050	13.050	124,080
2022-05-11	13.150	13.250	13.000	13.100	13.100	106,000
2022-05-10	13.000	13.200	12.800	13.150	13.150	105,010
2022-05-09	13.500	13.550	13.200	13.300	13.300	118,000
2022-05-06	13.750	13.900	13.650	13.800	13.800	126,000
2022-05-05	13.950	14.300	13.900	14.000	14.000	76,544
2022-05-04	13.950	13.950	13.700	13.850	13.850	199,146
2022-05-03	14.000	14.100	13.850	13.950	13.950	203,000
2022-04-29	14.200	14.450	14.000	14.000	14.000	111,000
2022-04-28	14.200	14.400	13.900	14.100	14.100	124,000
2022-04-27	13.850	14.300	13.700	13.950	13.950	149,000
2022-04-26	14.200	14.600	14.100	14.350	14.350	148,000
2022-04-25	14.650	14.650	14.150	14.150	14.150	207,000
2022-04-22	14.550	14.850	14.550	14.650	14.650	300,000
2022-04-21	15.150	15.250	14.550	14.550	14.550	301,565
2022-04-20	15.800	15.800	15.150	15.150	15.150	241,000
2022-04-19	15.600	16.050	15.200	15.250	15.250	609,484
2022-04-18	14.750	15.950	14.600	15.500	15.500	1,096,102
2022-04-15	14.050	14.750	14.050	14.550	14.550	276,102
2022-04-14	14.150	14.200	14.050	14.100	14.100	108,052
2022-04-13	14.100	14.400	14.100	14.150	14.150	209,282
2022-04-12	14.200	14.500	14.050	14.150	14.150	127,000
2022-04-11	14.700	14.700	14.200	14.200	14.200	179,006
2022-04-08	14.500	14.700	14.400	14.700	14.700	79,000
2022-04-07	14.700	14.700	14.300	14.400	14.400	287,100
2022-04-06	14.800	14.800	14.500	14.700	14.700	170,000
2022-04-01	15.050	15.050	14.800	14.950	14.950	111,000
2022-03-31	15.200	15.200	15.050	15.050	15.050	60,000
2022-03-30	15.150	15.400	15.050	15.100	15.100	178,000
2022-03-29	15.050	15.550	15.050	15.150	15.150	121,001
2022-03-28	15.000	15.100	14.850	15.000	15.000	111,448
2022-03-25	15.400	15.450	14.700	15.250	15.250	272,672
2022-03-24	15.700	15.700	15.300	15.350	15.350	136,042
2022-03-23	15.750	15.800	15.550	15.550	15.550	218,062
2022-03-22	15.150	15.800	15.050	15.750	15.750	368,100
2022-03-21	15.450	15.850	15.150	15.150	15.150	228,000
2022-03-18	14.950	15.400	14.950	15.350	15.350	258,900
2022-03-17	14.500	15.000	14.500	14.850	14.850	228,565
2022-03-16	14.700	14.700	14.300	14.350	14.350	192,000
2022-03-15	14.700	14.700	14.200	14.350	14.350	253,000
2022-03-14	15.000	15.050	14.750	14.850	14.850	138,000
2022-03-11	14.900	15.200	14.850	15.000	15.000	141,517
2022-03-10	15.000	15.450	15.000	15.200	15.200	168,100
2022-03-09	14.500	14.950	14.450	14.800	14.800	291,000
2022-03-08	14.200	15.100	14.200	14.300	14.300	371,562
2022-03-07	15.350	15.350	14.500	14.600	14.600	569,033
2022-03-04	16.100	16.100	15.700	15.750	15.750	173,114
2022-03-03	16.200	16.200	15.950	16.000	16.000	215,104
2022-03-02	16.000	16.000	15.600	16.000	16.000	105,111
2022-03-01	15.650	16.000	15.650	15.800	15.800	239,667
2022-02-25	15.800	15.850	15.500	15.650	15.650	297,294
2022-02-24	16.300	16.300	15.500	15.650	15.650	614,350
2022-02-23	16.600	16.700	16.250	16.450	16.450	320,070
2022-02-22	16.650	16.700	16.150	16.400	16.400	491,443
2022-02-21	16.900	16.900	16.750	16.800	16.800	200,000
2022-02-18	16.900	16.950	16.800	16.900	16.900	230,252
2022-02-17	17.150	17.300	16.900	16.900	16.900	253,656

← NewerPage 19 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.