Space Shuttle Hi-Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-16	17.400	17.400	17.100	17.150	17.150	189,000
2022-02-15	16.850	17.300	16.850	16.900	16.900	219,100
2022-02-14	17.200	17.200	16.700	16.800	16.800	182,011
2022-02-11	17.200	17.450	16.600	17.300	17.300	279,114
2022-02-10	17.850	17.850	17.300	17.500	17.500	224,011
2022-02-09	17.300	18.150	17.300	17.750	17.750	298,100
2022-02-08	17.200	17.300	17.050	17.150	17.150	176,606
2022-02-07	16.800	17.200	16.750	17.100	17.100	170,531
2022-01-26	16.500	17.000	16.500	16.700	16.700	227,917
2022-01-25	17.200	17.200	16.800	16.800	16.800	480,000
2022-01-24	17.750	17.900	17.000	17.300	17.300	436,100
2022-01-21	18.400	18.400	17.850	17.850	17.850	467,050
2022-01-20	17.850	18.850	17.850	18.600	18.600	882,112
2022-01-19	17.700	17.700	17.400	17.700	17.700	224,250
2022-01-18	17.600	17.900	17.550	17.700	17.700	261,000
2022-01-17	17.200	17.850	17.150	17.600	17.600	365,366
2022-01-14	17.500	17.550	17.000	17.200	17.200	409,000
2022-01-13	17.400	17.850	17.400	17.700	17.700	332,000
2022-01-12	17.900	17.900	17.050	17.350	17.350	437,107
2022-01-11	18.250	18.250	17.400	17.400	17.400	1,035,212
2022-01-10	18.900	18.900	17.750	18.300	18.300	844,324
2022-01-07	19.800	19.850	18.700	19.050	19.050	1,771,100
2022-01-06	18.400	20.100	18.400	20.100	20.100	3,149,873
2022-01-05	18.100	18.700	18.100	18.400	18.400	766,001
2022-01-04	18.600	19.000	18.150	18.300	18.300	945,001
2022-01-03	19.200	19.450	18.550	18.550	18.550	1,535,175
2021-12-30	20.450	20.500	19.250	19.300	19.300	2,509,586
2021-12-29	20.050	21.200	19.600	20.250	20.250	3,784,192
2021-12-28	20.000	20.250	19.500	19.950	19.950	2,016,083
2021-12-27	20.000	20.450	18.550	19.950	19.950	3,026,754
2021-12-24	19.600	21.000	19.550	20.150	20.150	7,243,700
2021-12-23	18.000	19.300	17.800	19.300	19.300	4,762,802
2021-12-22	16.900	17.700	16.750	17.550	17.550	893,500
2021-12-21	16.400	16.850	16.400	16.700	16.700	257,304
2021-12-20	16.750	16.750	16.450	16.550	16.550	172,228
2021-12-17	16.750	17.000	16.500	16.650	16.650	311,162
2021-12-16	16.600	17.200	16.450	16.850	16.850	561,272
2021-12-15	16.550	16.600	16.200	16.350	16.350	260,000
2021-12-14	16.850	16.850	16.200	16.350	16.350	383,020
2021-12-13	16.500	16.900	16.500	16.750	16.750	348,999
2021-12-10	16.950	17.000	16.400	16.600	16.600	445,189
2021-12-09	16.950	17.250	16.900	16.950	16.950	252,000
2021-12-08	17.000	17.200	16.800	16.850	16.850	271,030
2021-12-07	17.200	17.200	16.850	16.950	16.950	210,000
2021-12-06	16.600	17.250	16.550	17.100	17.100	440,000
2021-12-03	16.550	16.900	16.400	16.550	16.550	422,000
2021-12-02	16.800	17.000	16.300	16.350	16.350	492,585
2021-12-01	16.600	16.950	16.550	16.950	16.950	393,100
2021-11-30	16.800	17.100	16.550	16.850	16.850	405,000
2021-11-29	16.050	17.050	15.750	17.000	17.000	594,102
2021-11-26	17.500	17.500	16.500	16.850	16.850	973,582
2021-11-25	17.500	17.850	17.450	17.500	17.500	573,064
2021-11-24	18.100	18.100	17.050	17.450	17.450	681,500
2021-11-23	18.600	18.600	17.600	17.900	17.900	1,036,811
2021-11-22	18.000	18.900	17.950	18.750	18.750	1,016,687
2021-11-19	18.500	18.550	17.850	17.900	17.900	713,010
2021-11-18	18.950	18.950	18.000	18.200	18.200	1,684,201
2021-11-17	17.950	19.350	17.950	19.000	19.000	3,513,316
2021-11-16	16.100	17.750	16.100	17.750	17.750	1,703,300
2021-11-15	16.700	16.700	16.050	16.150	16.150	986,202

← NewerPage 20 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.