Space Shuttle Hi-Tech Co., Ltd. (TPE:2440)
Taiwan · Delayed Price · Currency is TWD 15.80
0.00 (0.00%)
Jan 22, 2026, 1:35 PM CST
Space Shuttle Hi-Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 16.05 | 16.05 | 15.50 | 15.80 | 15.80 | -1.86% | 417,761 |
| Jan 20, 2026 | 16.30 | 16.50 | 15.65 | 16.10 | 16.10 | -0.31% | 578,147 |
| Jan 19, 2026 | 15.80 | 16.75 | 15.80 | 16.15 | 16.15 | 2.22% | 885,957 |
| Jan 16, 2026 | 15.95 | 16.00 | 15.40 | 15.80 | 15.80 | 2.93% | 888,536 |
| Jan 15, 2026 | 15.50 | 15.50 | 15.10 | 15.35 | 15.35 | 0.99% | 346,201 |
| Jan 14, 2026 | 15.20 | 15.50 | 15.00 | 15.20 | 15.20 | 1.00% | 363,418 |
| Jan 13, 2026 | 14.70 | 15.15 | 14.70 | 15.05 | 15.05 | 1.01% | 662,513 |
| Jan 12, 2026 | 14.40 | 15.30 | 14.35 | 14.90 | 14.90 | 3.47% | 458,272 |
| Jan 9, 2026 | 14.40 | 14.45 | 14.10 | 14.40 | 14.40 | -0.35% | 176,179 |
| Jan 8, 2026 | 14.35 | 14.45 | 14.20 | 14.45 | 14.45 | - | 175,573 |
| Jan 7, 2026 | 14.35 | 14.45 | 14.10 | 14.45 | 14.45 | 0.70% | 414,633 |
| Jan 6, 2026 | 14.50 | 14.50 | 14.05 | 14.35 | 14.35 | -1.03% | 279,989 |
| Jan 5, 2026 | 14.60 | 14.70 | 14.00 | 14.50 | 14.50 | 0.35% | 564,540 |
| Jan 2, 2026 | 14.60 | 14.60 | 14.35 | 14.45 | 14.45 | -1.03% | 165,748 |
| Dec 31, 2025 | 14.85 | 14.85 | 14.25 | 14.60 | 14.60 | - | 242,186 |
| Dec 30, 2025 | 14.50 | 14.70 | 14.30 | 14.60 | 14.60 | -1.35% | 329,476 |
| Dec 29, 2025 | 14.90 | 15.00 | 14.50 | 14.80 | 14.80 | - | 415,730 |
| Dec 26, 2025 | 14.45 | 15.20 | 14.30 | 14.80 | 14.80 | 3.14% | 499,477 |
| Dec 24, 2025 | 14.55 | 14.60 | 14.30 | 14.35 | 14.35 | -1.71% | 326,531 |
| Dec 23, 2025 | 15.00 | 15.05 | 14.50 | 14.60 | 14.60 | -2.67% | 689,214 |
| Dec 22, 2025 | 14.00 | 15.00 | 13.90 | 15.00 | 15.00 | 6.38% | 758,232 |
| Dec 19, 2025 | 14.05 | 14.25 | 13.65 | 14.10 | 14.10 | 1.81% | 501,693 |
| Dec 18, 2025 | 14.15 | 14.35 | 13.80 | 13.85 | 13.85 | -6.10% | 960,681 |
| Dec 17, 2025 | 15.00 | 15.65 | 14.15 | 14.75 | 14.75 | -6.05% | 2,846,221 |
| Dec 16, 2025 | 15.65 | 15.70 | 15.15 | 15.70 | 15.70 | 9.79% | 3,556,012 |
| Dec 15, 2025 | 13.00 | 14.30 | 12.55 | 14.30 | 14.30 | 10.00% | 1,365,640 |
| Dec 12, 2025 | 12.25 | 13.00 | 12.20 | 13.00 | 13.00 | 6.12% | 241,188 |
| Dec 11, 2025 | 12.20 | 12.30 | 12.15 | 12.25 | 12.25 | -0.41% | 153,259 |
| Dec 10, 2025 | 12.35 | 12.35 | 12.20 | 12.30 | 12.30 | -0.40% | 130,614 |
| Dec 9, 2025 | 12.15 | 12.35 | 12.15 | 12.35 | 12.35 | 1.65% | 141,892 |
| Dec 8, 2025 | 12.00 | 12.30 | 12.00 | 12.15 | 12.15 | - | 106,321 |
| Dec 5, 2025 | 12.20 | 12.25 | 12.00 | 12.15 | 12.15 | -0.82% | 199,987 |
| Dec 4, 2025 | 12.20 | 12.40 | 12.15 | 12.25 | 12.25 | -0.41% | 144,939 |
| Dec 3, 2025 | 12.40 | 12.40 | 12.20 | 12.30 | 12.30 | -0.40% | 136,359 |
| Dec 2, 2025 | 12.35 | 12.40 | 12.20 | 12.35 | 12.35 | - | 110,486 |
| Dec 1, 2025 | 12.35 | 12.40 | 12.25 | 12.35 | 12.35 | -0.80% | 148,100 |
| Nov 28, 2025 | 12.45 | 12.50 | 12.30 | 12.45 | 12.45 | -0.80% | 101,483 |
| Nov 27, 2025 | 12.40 | 12.55 | 12.35 | 12.55 | 12.55 | 0.80% | 108,524 |
| Nov 26, 2025 | 12.50 | 12.60 | 12.30 | 12.45 | 12.45 | -0.80% | 96,460 |
| Nov 25, 2025 | 12.50 | 12.80 | 12.50 | 12.55 | 12.55 | -0.79% | 110,300 |
| Nov 24, 2025 | 12.40 | 12.70 | 12.40 | 12.65 | 12.65 | 0.80% | 98,440 |
| Nov 21, 2025 | 12.50 | 12.55 | 12.30 | 12.55 | 12.55 | -1.18% | 79,432 |
| Nov 20, 2025 | 12.35 | 12.70 | 12.35 | 12.70 | 12.70 | 1.60% | 126,140 |
| Nov 19, 2025 | 12.50 | 12.65 | 12.30 | 12.50 | 12.50 | -0.79% | 161,453 |
| Nov 18, 2025 | 12.65 | 12.65 | 12.50 | 12.60 | 12.60 | -0.79% | 149,297 |
| Nov 17, 2025 | 12.60 | 12.70 | 12.40 | 12.70 | 12.70 | 0.79% | 121,314 |
| Nov 14, 2025 | 12.45 | 12.60 | 12.45 | 12.60 | 12.60 | - | 112,292 |
| Nov 13, 2025 | 12.45 | 12.60 | 12.45 | 12.60 | 12.60 | - | 115,151 |
| Nov 12, 2025 | 12.40 | 12.60 | 12.40 | 12.60 | 12.60 | - | 85,057 |
| Nov 11, 2025 | 12.55 | 12.60 | 12.35 | 12.60 | 12.60 | -0.79% | 151,560 |