Space Shuttle Hi-Tech Co., Ltd. (TPE:2440)
Taiwan
· Delayed Price · Currency is TWD 14.30
-1.10 (-7.14%)
Mar 10, 2026, 10:19 AM CST
Space Shuttle Hi-Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 163,088 |
| 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% | 381,334 |
| Mar 3, 2026 | 16.70 | 16.70 | 15.40 | 16.00 | 16.00 | -2.14% | 520,002 |
| 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% | 574,910 |
| 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% | 389,927 |
| 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 |
| Jan 30, 2026 | 15.75 | 15.75 | 14.55 | 15.20 | 15.20 | -3.18% | 401,065 |
| Jan 29, 2026 | 16.45 | 16.45 | 15.60 | 15.70 | 15.70 | -3.98% | 427,242 |
| Jan 28, 2026 | 16.80 | 16.80 | 16.30 | 16.35 | 16.35 | -2.39% | 426,702 |
| Jan 27, 2026 | 16.80 | 16.80 | 16.35 | 16.75 | 16.75 | -0.30% | 395,852 |
| Jan 26, 2026 | 16.95 | 16.95 | 16.05 | 16.80 | 16.80 | - | 781,479 |
| Jan 23, 2026 | 15.75 | 17.35 | 15.55 | 16.80 | 16.80 | 6.33% | 1,345,719 |
| Jan 22, 2026 | 15.80 | 15.90 | 15.55 | 15.80 | 15.80 | - | 383,262 |
| Jan 21, 2026 | 16.05 | 16.05 | 15.50 | 15.80 | 15.80 | -1.86% | 417,761 |
| Jan 20, 2026 | 16.30 | 16.50 | 15.65 | 16.10 | 16.10 | -0.31% | 578,147 |
| Jan 19, 2026 | 15.80 | 16.75 | 15.80 | 16.15 | 16.15 | 2.22% | 885,957 |
| Jan 16, 2026 | 15.95 | 16.00 | 15.40 | 15.80 | 15.80 | 2.93% | 888,536 |
| Jan 15, 2026 | 15.50 | 15.50 | 15.10 | 15.35 | 15.35 | 0.99% | 346,201 |
| Jan 14, 2026 | 15.20 | 15.50 | 15.00 | 15.20 | 15.20 | 1.00% | 363,418 |
| Jan 13, 2026 | 14.70 | 15.15 | 14.70 | 15.05 | 15.05 | 1.01% | 662,513 |
| Jan 12, 2026 | 14.40 | 15.30 | 14.35 | 14.90 | 14.90 | 3.47% | 458,272 |
| Jan 9, 2026 | 14.40 | 14.45 | 14.10 | 14.40 | 14.40 | -0.35% | 176,179 |
| Jan 8, 2026 | 14.35 | 14.45 | 14.20 | 14.45 | 14.45 | - | 175,573 |
| Jan 7, 2026 | 14.35 | 14.45 | 14.10 | 14.45 | 14.45 | 0.70% | 414,633 |
| Jan 6, 2026 | 14.50 | 14.50 | 14.05 | 14.35 | 14.35 | -1.03% | 279,989 |
| Jan 5, 2026 | 14.60 | 14.70 | 14.00 | 14.50 | 14.50 | 0.35% | 564,540 |
| Jan 2, 2026 | 14.60 | 14.60 | 14.35 | 14.45 | 14.45 | -1.03% | 165,748 |
| Dec 31, 2025 | 14.85 | 14.85 | 14.25 | 14.60 | 14.60 | - | 242,186 |
| Dec 30, 2025 | 14.50 | 14.70 | 14.30 | 14.60 | 14.60 | -1.35% | 329,476 |
| Dec 29, 2025 | 14.90 | 15.00 | 14.50 | 14.80 | 14.80 | - | 415,730 |
| Dec 26, 2025 | 14.45 | 15.20 | 14.30 | 14.80 | 14.80 | 3.14% | 499,477 |
| Dec 24, 2025 | 14.55 | 14.60 | 14.30 | 14.35 | 14.35 | -1.71% | 326,531 |
| Dec 23, 2025 | 15.00 | 15.05 | 14.50 | 14.60 | 14.60 | -2.67% | 689,214 |
| Dec 22, 2025 | 14.00 | 15.00 | 13.90 | 15.00 | 15.00 | 6.38% | 758,232 |
| Dec 19, 2025 | 14.05 | 14.25 | 13.65 | 14.10 | 14.10 | 1.81% | 501,693 |
| Dec 18, 2025 | 14.15 | 14.35 | 13.80 | 13.85 | 13.85 | -6.10% | 960,681 |
| Dec 17, 2025 | 15.00 | 15.65 | 14.15 | 14.75 | 14.75 | -6.05% | 2,846,221 |
| Dec 16, 2025 | 15.65 | 15.70 | 15.15 | 15.70 | 15.70 | 9.79% | 3,556,012 |
| Dec 15, 2025 | 13.00 | 14.30 | 12.55 | 14.30 | 14.30 | 10.00% | 1,365,640 |
| Dec 12, 2025 | 12.25 | 13.00 | 12.20 | 13.00 | 13.00 | 6.12% | 241,188 |
| Dec 11, 2025 | 12.20 | 12.30 | 12.15 | 12.25 | 12.25 | -0.41% | 153,259 |
| Dec 10, 2025 | 12.35 | 12.35 | 12.20 | 12.30 | 12.30 | -0.40% | 130,614 |
| Dec 9, 2025 | 12.15 | 12.35 | 12.15 | 12.35 | 12.35 | 1.65% | 141,892 |
| Dec 8, 2025 | 12.00 | 12.30 | 12.00 | 12.15 | 12.15 | - | 106,321 |
| Dec 5, 2025 | 12.20 | 12.25 | 12.00 | 12.15 | 12.15 | -0.82% | 199,987 |
| Dec 4, 2025 | 12.20 | 12.40 | 12.15 | 12.25 | 12.25 | -0.41% | 144,939 |
| Dec 3, 2025 | 12.40 | 12.40 | 12.20 | 12.30 | 12.30 | -0.40% | 136,359 |
| Dec 2, 2025 | 12.35 | 12.40 | 12.20 | 12.35 | 12.35 | - | 110,486 |
| Dec 1, 2025 | 12.35 | 12.40 | 12.25 | 12.35 | 12.35 | -0.80% | 148,100 |
| Nov 28, 2025 | 12.45 | 12.50 | 12.30 | 12.45 | 12.45 | -0.80% | 101,483 |
| Nov 27, 2025 | 12.40 | 12.55 | 12.35 | 12.55 | 12.55 | 0.80% | 108,524 |
| Nov 26, 2025 | 12.50 | 12.60 | 12.30 | 12.45 | 12.45 | -0.80% | 96,460 |
| Nov 25, 2025 | 12.50 | 12.80 | 12.50 | 12.55 | 12.55 | -0.79% | 110,300 |
| Nov 24, 2025 | 12.40 | 12.70 | 12.40 | 12.65 | 12.65 | 0.80% | 98,440 |
| Nov 21, 2025 | 12.50 | 12.55 | 12.30 | 12.55 | 12.55 | -1.18% | 79,432 |
| Nov 20, 2025 | 12.35 | 12.70 | 12.35 | 12.70 | 12.70 | 1.60% | 126,140 |
| Nov 19, 2025 | 12.50 | 12.65 | 12.30 | 12.50 | 12.50 | -0.79% | 161,453 |
| Nov 18, 2025 | 12.65 | 12.65 | 12.50 | 12.60 | 12.60 | -0.79% | 149,297 |
| Nov 17, 2025 | 12.60 | 12.70 | 12.40 | 12.70 | 12.70 | 0.79% | 121,314 |
| Nov 14, 2025 | 12.45 | 12.60 | 12.45 | 12.60 | 12.60 | - | 112,292 |
| Nov 13, 2025 | 12.45 | 12.60 | 12.45 | 12.60 | 12.60 | - | 115,151 |
| Nov 12, 2025 | 12.40 | 12.60 | 12.40 | 12.60 | 12.60 | - | 85,057 |
| Nov 11, 2025 | 12.55 | 12.60 | 12.35 | 12.60 | 12.60 | -0.79% | 151,560 |
| Nov 10, 2025 | 12.60 | 12.70 | 12.45 | 12.70 | 12.70 | - | 97,398 |
| Nov 7, 2025 | 12.70 | 12.70 | 12.50 | 12.70 | 12.70 | -0.39% | 64,803 |
| Nov 6, 2025 | 12.60 | 12.75 | 12.35 | 12.75 | 12.75 | - | 160,105 |
| Nov 5, 2025 | 12.60 | 12.75 | 12.50 | 12.75 | 12.75 | -1.16% | 115,451 |
| Nov 4, 2025 | 13.35 | 13.35 | 12.65 | 12.90 | 12.90 | -3.37% | 168,371 |
| Nov 3, 2025 | 13.45 | 13.45 | 13.05 | 13.35 | 13.35 | -0.74% | 142,741 |
| Oct 31, 2025 | 13.35 | 13.45 | 13.10 | 13.45 | 13.45 | -0.37% | 184,108 |
| Oct 30, 2025 | 13.60 | 13.60 | 13.05 | 13.50 | 13.50 | - | 656,597 |
| Oct 29, 2025 | 13.30 | 13.95 | 13.05 | 13.50 | 13.50 | 3.85% | 630,811 |
| Oct 28, 2025 | 12.60 | 13.00 | 12.50 | 13.00 | 13.00 | 3.17% | 428,937 |
| Oct 27, 2025 | 12.30 | 12.80 | 12.20 | 12.60 | 12.60 | 2.02% | 334,849 |
| Oct 23, 2025 | 12.25 | 12.50 | 12.25 | 12.35 | 12.35 | 0.41% | 212,494 |
| Oct 22, 2025 | 12.25 | 12.30 | 12.10 | 12.30 | 12.30 | 0.41% | 147,300 |
| Oct 21, 2025 | 12.05 | 12.25 | 12.05 | 12.25 | 12.25 | 0.41% | 65,539 |
| Oct 20, 2025 | 12.25 | 12.25 | 12.00 | 12.20 | 12.20 | - | 157,599 |
| Oct 17, 2025 | 12.25 | 12.25 | 12.05 | 12.20 | 12.20 | - | 139,100 |
| Oct 16, 2025 | 12.10 | 12.20 | 12.05 | 12.20 | 12.20 | - | 156,409 |
| Oct 15, 2025 | 12.25 | 12.30 | 12.10 | 12.20 | 12.20 | 0.83% | 145,524 |
| Oct 14, 2025 | 12.15 | 12.30 | 12.10 | 12.10 | 12.10 | -2.02% | 117,206 |
| Oct 13, 2025 | 12.05 | 12.35 | 12.00 | 12.35 | 12.35 | -0.40% | 86,982 |
| Oct 9, 2025 | 12.40 | 12.40 | 12.20 | 12.40 | 12.40 | - | 69,918 |
| Oct 8, 2025 | 12.40 | 12.45 | 12.25 | 12.40 | 12.40 | -0.40% | 86,030 |
| Oct 7, 2025 | 12.30 | 12.45 | 12.15 | 12.45 | 12.45 | - | 153,527 |
| Oct 3, 2025 | 12.15 | 12.45 | 12.15 | 12.45 | 12.45 | 0.81% | 116,646 |
| Oct 2, 2025 | 12.15 | 12.35 | 12.15 | 12.35 | 12.35 | - | 42,310 |