Space Shuttle Hi-Tech Co., Ltd. (TPE:2440)
Taiwan · Delayed Price · Currency is TWD 14.50
-0.55 (-3.65%)
Jul 30, 2026, 1:30 PM CST
Space Shuttle Hi-Tech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 205,005 |
| 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% | 213,229 |
| 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 |
| Jul 9, 2026 | 16.50 | 16.80 | 16.45 | 16.65 | 16.65 | 1.83% | 450,862 |
| Jul 8, 2026 | 16.80 | 16.85 | 16.30 | 16.35 | 16.35 | -2.68% | 550,092 |
| Jul 7, 2026 | 17.80 | 17.95 | 16.70 | 16.80 | 16.80 | -6.67% | 996,073 |
| Jul 6, 2026 | 17.60 | 18.20 | 17.45 | 18.00 | 18.00 | 3.45% | 1,201,237 |
| Jul 3, 2026 | 16.90 | 17.70 | 16.90 | 17.40 | 17.40 | 2.96% | 645,873 |
| Jul 2, 2026 | 16.75 | 17.00 | 16.60 | 16.90 | 16.90 | 0.90% | 266,409 |
| Jul 1, 2026 | 16.75 | 16.90 | 16.60 | 16.75 | 16.75 | 0.30% | 310,706 |
| Jun 30, 2026 | 16.95 | 16.95 | 16.55 | 16.70 | 16.70 | -0.30% | 446,812 |
| Jun 29, 2026 | 16.20 | 16.85 | 16.00 | 16.75 | 16.75 | 4.36% | 794,755 |
| Jun 26, 2026 | 17.00 | 17.00 | 16.05 | 16.05 | 16.05 | -5.59% | 626,005 |
| Jun 25, 2026 | 17.30 | 17.40 | 17.00 | 17.00 | 17.00 | -1.45% | 292,437 |
| Jun 24, 2026 | 17.25 | 17.50 | 16.70 | 17.25 | 17.25 | 0.29% | 938,962 |
| Jun 23, 2026 | 17.10 | 17.35 | 16.60 | 17.20 | 17.20 | 1.47% | 917,136 |
| Jun 22, 2026 | 17.00 | 17.10 | 16.85 | 16.95 | 16.95 | - | 772,176 |
| Jun 18, 2026 | 17.05 | 17.05 | 16.80 | 16.95 | 16.95 | - | 480,093 |
| Jun 17, 2026 | 16.70 | 17.05 | 16.65 | 16.95 | 16.95 | 0.89% | 394,069 |
| Jun 16, 2026 | 17.25 | 17.50 | 16.80 | 16.80 | 16.80 | -2.33% | 746,488 |
| Jun 15, 2026 | 17.80 | 17.85 | 17.05 | 17.20 | 17.20 | -1.43% | 971,636 |
| Jun 12, 2026 | 17.45 | 17.80 | 17.30 | 17.45 | 17.45 | 1.16% | 599,397 |
| Jun 11, 2026 | 17.15 | 17.35 | 16.50 | 17.25 | 17.25 | 1.17% | 1,094,077 |
| Jun 10, 2026 | 17.35 | 17.95 | 17.00 | 17.05 | 17.05 | -3.13% | 1,153,653 |
| Jun 9, 2026 | 17.35 | 17.70 | 17.05 | 17.60 | 17.60 | 0.57% | 1,427,973 |
| Jun 8, 2026 | 16.65 | 17.90 | 16.65 | 17.50 | 17.50 | -5.15% | 2,074,649 |
| Jun 5, 2026 | 22.55 | 22.55 | 18.45 | 18.45 | 18.45 | -10.00% | 12,956,270 |
| Jun 4, 2026 | 18.75 | 20.50 | 18.60 | 20.50 | 20.50 | 9.92% | 2,585,139 |
| Jun 3, 2026 | 18.30 | 18.90 | 18.00 | 18.65 | 18.65 | 2.75% | 1,610,788 |
| Jun 2, 2026 | 18.70 | 18.70 | 17.75 | 18.15 | 18.15 | - | 802,263 |
| Jun 1, 2026 | 17.75 | 18.70 | 17.60 | 18.15 | 18.15 | 3.12% | 1,339,888 |
| May 29, 2026 | 16.90 | 17.60 | 16.90 | 17.60 | 17.60 | 4.45% | 713,740 |
| May 28, 2026 | 17.40 | 17.55 | 16.65 | 16.85 | 16.85 | -2.88% | 543,566 |
| 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 |