Space Shuttle Hi-Tech Co., Ltd. (TPE:2440)
Taiwan · Delayed Price · Currency is TWD 14.00
0.00 (0.00%)
Aug 26, 2026, 1:30 PM CST
Space Shuttle Hi-Tech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 13.60 | 13.70 | 13.60 | 13.70 | - | -1.08% | 106,609 |
| 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 |
| 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 |