Space Shuttle Hi-Tech Co., Ltd. (TPE:2440)
Taiwan · Delayed Price · Currency is TWD 16.20
+0.35 (2.21%)
Apr 24, 2026, 1:30 PM CST
Space Shuttle Hi-Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 13, 2026 | 14.25 | 14.50 | 14.15 | 14.50 | 14.50 | -1.36% | 317,745 |
| Mar 12, 2026 | 14.65 | 14.80 | 14.45 | 14.70 | 14.70 | 0.34% | 203,019 |
| Mar 11, 2026 | 14.35 | 14.75 | 14.30 | 14.65 | 14.65 | 0.69% | 210,746 |
| Mar 10, 2026 | 15.25 | 15.25 | 14.00 | 14.55 | 14.55 | -5.52% | 716,859 |
| Mar 9, 2026 | 15.50 | 15.50 | 14.40 | 15.40 | 15.40 | -0.96% | 394,629 |
| Mar 6, 2026 | 15.20 | 15.55 | 15.10 | 15.55 | 15.55 | 0.97% | 163,278 |
| Mar 5, 2026 | 15.25 | 15.60 | 15.20 | 15.40 | 15.40 | 1.32% | 164,052 |
| Mar 4, 2026 | 15.80 | 15.80 | 14.80 | 15.20 | 15.20 | -5.00% | 381,359 |
| Mar 3, 2026 | 16.70 | 16.70 | 15.40 | 16.00 | 16.00 | -2.14% | 521,022 |
| Mar 2, 2026 | 15.65 | 16.75 | 15.65 | 16.35 | 16.35 | 2.83% | 456,214 |
| Feb 26, 2026 | 15.90 | 15.90 | 15.50 | 15.90 | 15.90 | -1.55% | 362,933 |
| Feb 25, 2026 | 15.50 | 16.15 | 15.30 | 16.15 | 16.15 | 4.53% | 575,980 |
| Feb 24, 2026 | 15.10 | 15.45 | 15.10 | 15.45 | 15.45 | 0.65% | 210,687 |
| Feb 23, 2026 | 15.50 | 15.60 | 15.00 | 15.35 | 15.35 | 0.33% | 229,645 |
| Feb 11, 2026 | 14.85 | 15.50 | 14.70 | 15.30 | 15.30 | 2.00% | 260,733 |
| Feb 10, 2026 | 15.00 | 15.40 | 14.55 | 15.00 | 15.00 | 2.74% | 391,177 |
| Feb 9, 2026 | 14.65 | 14.65 | 14.15 | 14.60 | 14.60 | 0.34% | 207,595 |
| Feb 6, 2026 | 14.70 | 14.70 | 14.10 | 14.55 | 14.55 | -1.69% | 237,292 |
| Feb 5, 2026 | 14.70 | 14.90 | 14.50 | 14.80 | 14.80 | -1.99% | 192,490 |
| Feb 4, 2026 | 14.35 | 15.15 | 14.35 | 15.10 | 15.10 | 4.14% | 125,149 |
| Feb 3, 2026 | 14.55 | 14.60 | 14.35 | 14.50 | 14.50 | 1.40% | 208,500 |
| Feb 2, 2026 | 14.60 | 14.65 | 14.25 | 14.30 | 14.30 | -5.92% | 352,673 |