TSG Star Travel Corp. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-09	74.000	76.000	73.200	73.700	73.700	138,000
2023-08-08	76.000	80.000	74.000	74.000	74.000	378,000
2023-08-07	73.800	74.600	71.000	74.200	74.200	140,000
2023-08-04	75.200	78.000	73.600	73.800	73.800	288,000
2023-08-02	79.300	81.300	76.000	76.000	76.000	370,000
2023-08-01	75.200	79.900	75.200	77.600	77.600	371,000
2023-07-31	82.700	83.600	74.200	75.200	75.200	701,000
2023-07-28	83.300	91.300	81.100	82.300	82.300	2,155,000
2023-07-27	75.400	83.000	75.400	83.000	83.000	861,000
2023-07-26	70.800	78.600	69.700	75.500	75.500	707,000
2023-07-25	72.300	73.800	68.000	71.500	71.500	349,000
2023-07-24	80.500	82.000	72.500	72.500	72.500	536,000
2023-07-21	78.000	80.500	78.000	80.500	80.500	368,000
2023-07-20	66.700	73.200	66.700	73.200	73.200	267,000
2023-07-19	65.500	69.800	65.500	66.600	66.600	230,000
2023-07-18	70.200	71.000	65.800	65.800	65.800	379,000
2023-07-17	71.200	73.600	70.600	71.200	71.200	228,000
2023-07-14	76.000	78.000	70.000	73.700	73.700	487,000
2023-07-13	80.200	81.500	75.000	75.000	75.000	407,000
2023-07-12	87.900	87.900	80.000	80.500	80.500	285,000
2023-07-11	82.300	86.000	82.300	85.300	85.300	305,000
2023-07-10	86.000	86.000	80.000	80.000	80.000	158,000
2023-07-07	83.000	87.800	81.400	84.300	84.300	291,000
2023-07-06	84.100	87.200	81.600	83.300	83.300	411,000
2023-07-05	88.800	94.000	88.200	88.300	88.300	417,000
2023-07-04	92.800	92.800	88.000	88.000	88.000	296,000
2023-07-03	92.100	97.000	90.000	92.800	92.800	234,000
2023-06-30	93.900	94.000	88.600	92.000	92.000	279,000
2023-06-29	98.100	98.600	93.800	94.000	94.000	316,000
2023-06-28	100.50	104.00	94.500	98.100	98.100	322,000
2023-06-27	99.200	109.00	99.000	100.00	100.00	480,000
2023-06-26	110.00	110.00	103.00	105.00	105.00	382,000
2023-06-21	115.00	115.50	102.50	112.00	112.00	507,000
2023-06-20	118.00	118.00	111.00	112.00	112.00	746,000
2023-06-19	100.50	110.50	100.00	110.50	110.50	639,000
2023-06-16	103.00	104.00	100.00	100.50	100.50	341,000
2023-06-15	99.400	108.00	97.000	103.00	103.00	806,000
2023-06-14	95.200	104.50	95.100	103.00	103.00	1,018,000
2023-06-13	86.600	95.100	86.600	95.100	95.100	493,000
2023-06-12	89.900	90.000	86.000	86.500	86.500	353,000
2023-06-09	99.000	99.200	85.000	92.900	92.900	920,000
2023-06-08	85.500	93.500	85.500	93.500	93.500	684,000
2023-06-07	77.000	85.000	77.000	85.000	85.000	725,000
2023-06-06	70.300	77.300	70.300	77.300	77.300	653,000
2023-06-05	72.000	72.000	70.200	70.300	70.300	123,000
2023-06-02	71.600	71.600	69.100	71.200	71.200	210,000
2023-06-01	69.400	74.500	69.400	71.600	71.600	358,000
2023-05-31	66.000	72.600	66.000	72.400	72.400	541,000
2023-05-30	65.000	66.500	64.500	66.000	66.000	145,000
2023-05-29	67.700	67.700	64.000	66.200	66.200	273,000
2023-05-26	72.500	72.500	66.400	66.400	66.400	398,000
2023-05-25	76.400	76.400	70.400	73.400	73.400	547,000
2023-05-24	70.300	76.500	69.000	76.400	76.400	1,184,000
2023-05-23	65.900	69.600	60.800	69.600	69.600	695,000
2023-05-22	56.900	63.300	55.600	63.300	63.300	577,000
2023-05-19	56.000	60.500	54.000	57.600	57.600	888,000
2023-05-18	57.800	59.900	55.500	59.900	59.900	1,068,000
2023-05-17	53.700	54.500	52.000	54.500	54.500	414,000
2023-05-16	47.050	49.550	46.900	49.550	49.550	211,000
2023-05-15	45.400	46.900	43.050	45.050	45.050	62,000

← NewerPage 14 of 21 · 1,222 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.