Space Shuttle Hi-Tech Co., Ltd. (TPE:2440)
Taiwan · Delayed Price · Currency is TWD 14.35
+0.15 (1.06%)
Sep 18, 2026, 1:30 PM CST
Space Shuttle Hi-Tech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 14.20 | 14.35 | 14.10 | 14.35 | 14.35 | 1.06% | 197,812 |
| Sep 17, 2026 | 13.90 | 14.20 | 13.90 | 14.20 | 14.20 | 1.79% | 154,146 |
| Sep 16, 2026 | 13.75 | 14.20 | 13.75 | 13.95 | 13.95 | 1.09% | 115,953 |
| Sep 15, 2026 | 13.80 | 13.95 | 13.65 | 13.80 | 13.80 | -1.08% | 214,586 |
| Sep 14, 2026 | 13.80 | 13.95 | 13.70 | 13.95 | 13.95 | -0.71% | 125,489 |
| Sep 11, 2026 | 14.20 | 14.20 | 13.80 | 14.05 | 14.05 | -1.06% | 199,000 |
| Sep 10, 2026 | 14.05 | 14.20 | 14.05 | 14.20 | 14.20 | - | 164,066 |
| Sep 9, 2026 | 14.30 | 14.35 | 14.05 | 14.20 | 14.20 | -0.35% | 193,248 |
| Sep 8, 2026 | 14.35 | 14.40 | 14.10 | 14.25 | 14.25 | -1.38% | 217,604 |
| Sep 7, 2026 | 15.30 | 15.30 | 14.45 | 14.45 | 14.45 | 1.76% | 628,143 |
| Sep 4, 2026 | 14.15 | 14.20 | 14.00 | 14.20 | 14.20 | 0.35% | 302,298 |
| Sep 3, 2026 | 14.25 | 14.35 | 14.00 | 14.15 | 14.15 | -0.70% | 208,512 |
| Sep 2, 2026 | 14.10 | 14.25 | 14.10 | 14.25 | 14.25 | -0.35% | 189,042 |
| Sep 1, 2026 | 14.15 | 14.35 | 14.15 | 14.30 | 14.30 | 0.35% | 176,203 |
| Aug 31, 2026 | 14.40 | 14.40 | 14.00 | 14.25 | 14.25 | -1.38% | 235,775 |
| Aug 28, 2026 | 14.30 | 14.45 | 14.05 | 14.45 | 14.45 | 1.40% | 205,430 |
| Aug 27, 2026 | 14.00 | 14.40 | 14.00 | 14.25 | 14.25 | 1.79% | 266,737 |
| Aug 26, 2026 | 13.80 | 14.20 | 13.80 | 14.00 | 14.00 | - | 181,305 |
| Aug 25, 2026 | 13.60 | 14.00 | 13.60 | 14.00 | 14.00 | 1.08% | 200,086 |
| Aug 24, 2026 | 13.90 | 14.00 | 13.75 | 13.85 | 13.85 | -1.42% | 180,648 |
| Aug 21, 2026 | 13.75 | 14.05 | 13.75 | 14.05 | 14.05 | 1.08% | 208,702 |
| Aug 20, 2026 | 13.80 | 13.90 | 13.60 | 13.90 | 13.90 | 1.46% | 173,502 |
| Aug 19, 2026 | 13.55 | 14.00 | 13.50 | 13.70 | 13.70 | 0.74% | 253,002 |
| Aug 18, 2026 | 13.75 | 13.90 | 13.60 | 13.60 | 13.60 | -1.09% | 234,440 |
| Aug 17, 2026 | 13.90 | 14.15 | 13.65 | 13.75 | 13.75 | -1.08% | 325,272 |
| Aug 14, 2026 | 14.35 | 14.35 | 13.85 | 13.90 | 13.90 | -3.14% | 874,230 |
| Aug 13, 2026 | 14.70 | 14.95 | 14.15 | 14.35 | 14.35 | -8.31% | 1,912,992 |
| Aug 12, 2026 | 15.50 | 15.65 | 15.40 | 15.65 | 15.65 | -0.63% | 270,800 |
| Aug 11, 2026 | 16.00 | 16.00 | 15.25 | 15.75 | 15.75 | -0.63% | 317,070 |
| Aug 10, 2026 | 15.25 | 15.85 | 15.20 | 15.85 | 15.85 | 3.93% | 284,996 |
| Aug 7, 2026 | 15.15 | 15.30 | 15.00 | 15.25 | 15.25 | 0.66% | 153,026 |
| Aug 6, 2026 | 15.25 | 15.25 | 14.85 | 15.15 | 15.15 | -0.66% | 261,940 |
| Aug 5, 2026 | 15.45 | 15.60 | 15.25 | 15.25 | 15.25 | -0.97% | 249,720 |
| Aug 4, 2026 | 15.60 | 15.60 | 15.30 | 15.40 | 15.40 | -1.28% | 199,674 |
| Aug 3, 2026 | 15.15 | 15.75 | 15.15 | 15.60 | 15.60 | 2.30% | 219,631 |
| Jul 31, 2026 | 14.75 | 15.35 | 14.75 | 15.25 | 15.25 | 5.17% | 206,224 |
| Jul 30, 2026 | 15.00 | 15.25 | 14.50 | 14.50 | 14.50 | -3.65% | 381,830 |
| Jul 29, 2026 | 15.10 | 15.25 | 14.70 | 15.05 | 15.05 | -0.33% | 706,597 |
| Jul 28, 2026 | 15.60 | 15.60 | 15.00 | 15.10 | 15.10 | -5.33% | 550,063 |
| Jul 27, 2026 | 15.70 | 15.95 | 15.40 | 15.95 | 15.95 | 1.59% | 205,045 |
| Jul 24, 2026 | 16.05 | 16.05 | 15.35 | 15.70 | 15.70 | -1.57% | 347,280 |
| Jul 23, 2026 | 16.05 | 16.25 | 15.70 | 15.95 | 15.95 | -0.93% | 213,389 |
| Jul 22, 2026 | 16.10 | 16.25 | 16.00 | 16.10 | 16.10 | 0.94% | 136,242 |
| Jul 21, 2026 | 15.65 | 16.10 | 15.65 | 15.95 | 15.95 | 2.90% | 249,071 |
| Jul 20, 2026 | 15.75 | 16.00 | 15.20 | 15.50 | 15.50 | -0.32% | 456,813 |
| Jul 17, 2026 | 16.50 | 16.55 | 15.50 | 15.55 | 15.55 | -6.33% | 665,216 |
| Jul 16, 2026 | 16.95 | 17.05 | 16.45 | 16.60 | 16.60 | -2.06% | 381,733 |
| Jul 15, 2026 | 15.95 | 17.25 | 15.70 | 16.95 | 16.95 | 6.94% | 1,039,337 |
| Jul 14, 2026 | 16.90 | 16.90 | 15.50 | 15.85 | 15.85 | -5.37% | 721,293 |
| Jul 13, 2026 | 16.50 | 16.95 | 16.50 | 16.75 | 16.75 | 0.60% | 420,460 |