Space Shuttle Hi-Tech Co., Ltd. (TPE:2440)
Taiwan · Delayed Price · Currency is TWD 17.35
-0.45 (-2.53%)
May 27, 2026, 1:30 PM CST
Space Shuttle Hi-Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 17.85 | 17.90 | 17.00 | 17.35 | 17.35 | -2.53% | 970,181 |
| May 26, 2026 | 18.35 | 18.55 | 17.70 | 17.80 | 17.80 | -2.47% | 793,399 |
| May 25, 2026 | 18.35 | 18.70 | 17.95 | 18.25 | 18.25 | 1.39% | 1,260,701 |
| May 22, 2026 | 17.75 | 18.20 | 17.45 | 18.00 | 18.00 | 3.15% | 1,090,847 |
| May 21, 2026 | 17.45 | 17.80 | 17.25 | 17.45 | 17.45 | 1.16% | 641,465 |
| May 20, 2026 | 18.00 | 18.10 | 17.20 | 17.25 | 17.25 | -4.43% | 883,755 |
| May 19, 2026 | 18.10 | 18.75 | 17.60 | 18.05 | 18.05 | -0.28% | 1,059,980 |
| May 18, 2026 | 17.75 | 18.75 | 17.35 | 18.10 | 18.10 | 3.13% | 2,322,174 |
| May 15, 2026 | 17.00 | 17.85 | 16.95 | 17.55 | 17.55 | 3.85% | 761,759 |
| May 14, 2026 | 17.60 | 18.40 | 16.90 | 16.90 | 16.90 | -2.87% | 1,224,622 |
| May 13, 2026 | 17.00 | 18.00 | 16.60 | 17.40 | 17.40 | 3.26% | 987,296 |
| May 12, 2026 | 17.20 | 17.50 | 16.75 | 16.85 | 16.85 | -0.59% | 640,889 |
| May 11, 2026 | 17.00 | 17.35 | 16.75 | 16.95 | 16.95 | 1.19% | 522,077 |
| May 8, 2026 | 17.70 | 17.90 | 16.50 | 16.75 | 16.75 | -4.29% | 1,341,194 |
| May 7, 2026 | 17.65 | 17.85 | 17.30 | 17.50 | 17.50 | -0.57% | 828,375 |
| May 6, 2026 | 19.00 | 19.00 | 17.55 | 17.60 | 17.60 | -6.13% | 1,270,178 |
| May 5, 2026 | 17.70 | 19.05 | 17.70 | 18.75 | 18.75 | 4.46% | 1,379,403 |
| May 4, 2026 | 18.40 | 18.55 | 17.20 | 17.95 | 17.95 | -1.64% | 1,831,005 |
| Apr 30, 2026 | 18.70 | 19.50 | 18.05 | 18.25 | 18.25 | -1.88% | 3,254,089 |
| Apr 29, 2026 | 17.10 | 19.35 | 17.10 | 18.60 | 18.60 | 5.68% | 5,694,478 |
| Apr 28, 2026 | 16.90 | 18.70 | 16.90 | 17.60 | 17.60 | 3.53% | 4,481,061 |
| Apr 27, 2026 | 16.30 | 17.20 | 16.10 | 17.00 | 17.00 | 4.94% | 1,092,913 |
| Apr 24, 2026 | 15.85 | 16.35 | 15.75 | 16.20 | 16.20 | 2.21% | 527,275 |
| Apr 23, 2026 | 16.50 | 16.50 | 15.55 | 15.85 | 15.85 | -3.06% | 511,141 |
| Apr 22, 2026 | 17.00 | 17.25 | 16.35 | 16.35 | 16.35 | -2.68% | 881,895 |
| Apr 21, 2026 | 16.70 | 16.95 | 16.25 | 16.80 | 16.80 | 3.70% | 1,405,147 |
| Apr 20, 2026 | 15.15 | 16.65 | 14.75 | 16.20 | 16.20 | 6.93% | 1,466,184 |
| Apr 17, 2026 | 15.45 | 15.50 | 14.80 | 15.15 | 15.15 | -0.98% | 400,326 |
| Apr 16, 2026 | 15.10 | 15.30 | 15.10 | 15.30 | 15.30 | 0.66% | 264,411 |
| Apr 15, 2026 | 15.00 | 15.25 | 15.00 | 15.20 | 15.20 | - | 293,065 |
| Apr 14, 2026 | 15.35 | 15.35 | 15.05 | 15.20 | 15.20 | 0.33% | 234,454 |
| Apr 13, 2026 | 15.05 | 15.40 | 15.05 | 15.15 | 15.15 | 3.06% | 448,487 |
| Apr 10, 2026 | 15.10 | 15.10 | 14.55 | 14.70 | 14.70 | 1.38% | 257,652 |
| Apr 9, 2026 | 15.00 | 15.00 | 14.35 | 14.50 | 14.50 | -0.34% | 208,951 |
| Apr 8, 2026 | 14.40 | 14.60 | 14.20 | 14.55 | 14.55 | 2.83% | 287,760 |
| Apr 7, 2026 | 14.15 | 14.25 | 14.00 | 14.15 | 14.15 | - | 146,550 |
| Apr 2, 2026 | 14.15 | 14.25 | 13.95 | 14.15 | 14.15 | - | 158,126 |
| Apr 1, 2026 | 14.00 | 14.45 | 14.00 | 14.15 | 14.15 | 0.71% | 270,777 |
| Mar 31, 2026 | 14.45 | 14.45 | 13.80 | 14.05 | 14.05 | -2.77% | 276,211 |
| Mar 30, 2026 | 14.45 | 14.50 | 14.30 | 14.45 | 14.45 | -1.70% | 203,925 |
| Mar 27, 2026 | 14.25 | 14.70 | 14.10 | 14.70 | 14.70 | 2.44% | 206,372 |
| Mar 26, 2026 | 14.25 | 14.55 | 14.10 | 14.35 | 14.35 | 0.35% | 216,109 |
| Mar 25, 2026 | 14.25 | 14.40 | 14.15 | 14.30 | 14.30 | -0.35% | 180,930 |
| Mar 24, 2026 | 14.65 | 14.65 | 14.05 | 14.35 | 14.35 | -1.71% | 298,857 |
| Mar 23, 2026 | 14.15 | 14.60 | 13.90 | 14.60 | 14.60 | - | 353,546 |
| Mar 20, 2026 | 14.90 | 15.00 | 14.60 | 14.60 | 14.60 | -2.01% | 198,940 |
| Mar 19, 2026 | 15.00 | 15.20 | 14.75 | 14.90 | 14.90 | -1.97% | 184,679 |
| Mar 18, 2026 | 15.30 | 15.30 | 14.80 | 15.20 | 15.20 | 0.66% | 311,795 |
| Mar 17, 2026 | 14.20 | 15.75 | 14.20 | 15.10 | 15.10 | 4.86% | 622,833 |
| Mar 16, 2026 | 14.40 | 14.45 | 14.05 | 14.40 | 14.40 | -0.69% | 234,909 |