TSG Star Travel Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-12	46.900	47.000	43.700	45.400	45.400	37,000
2023-05-11	48.500	48.500	46.000	46.900	46.900	112,000
2023-05-10	44.200	45.750	43.050	45.150	45.150	48,000
2023-05-09	43.000	44.050	42.600	44.000	44.000	22,000
2023-05-08	42.850	44.050	42.850	43.000	43.000	14,000
2023-05-05	43.700	43.900	42.300	42.900	42.900	22,000
2023-05-04	44.050	44.550	44.000	44.000	44.000	36,000
2023-05-03	42.800	44.050	42.800	43.550	43.550	19,000
2023-05-02	44.000	44.150	42.600	44.050	44.050	27,000
2023-04-28	45.400	45.400	44.050	44.050	44.050	47,000
2023-04-27	42.450	43.500	41.500	43.450	43.450	53,000
2023-04-26	41.400	42.900	40.050	42.400	42.400	94,000
2023-04-25	46.000	46.000	41.400	41.400	41.400	151,000
2023-04-24	47.500	47.600	46.000	46.000	46.000	82,000
2023-04-21	51.300	51.300	47.600	47.600	47.600	113,000
2023-04-20	52.300	52.500	50.000	50.600	50.600	50,000
2023-04-19	51.600	53.000	51.300	52.200	52.200	42,000
2023-04-18	53.900	53.900	50.800	51.000	51.000	101,000
2023-04-17	53.500	54.200	52.500	53.900	53.900	110,000
2023-04-14	53.000	54.600	51.500	53.900	53.900	272,000
2023-04-13	50.000	54.800	50.000	53.600	53.600	287,000
2023-04-12	51.200	51.200	49.900	49.900	49.900	53,000
2023-04-11	51.100	51.100	50.400	50.700	50.700	21,000
2023-04-10	51.800	51.800	50.100	50.200	50.200	26,000
2023-04-07	49.400	52.000	49.400	50.900	50.900	48,000
2023-04-06	51.100	51.500	50.100	50.900	50.900	49,000
2023-03-31	52.100	52.200	51.000	51.100	51.100	50,000
2023-03-30	51.500	53.000	51.100	52.000	52.000	95,000
2023-03-29	52.500	53.000	50.700	51.500	51.500	57,000
2023-03-28	50.000	53.000	50.000	52.200	52.200	92,000
2023-03-27	50.100	51.300	49.550	50.200	50.200	86,000
2023-03-24	51.500	53.400	51.200	52.000	52.000	93,000
2023-03-23	52.200	54.000	50.000	51.000	51.000	155,000
2023-03-22	56.300	57.000	53.000	53.500	53.500	374,000
2023-03-21	50.000	53.300	50.000	53.300	53.300	234,000
2023-03-20	45.400	48.500	43.900	48.500	48.500	127,000
2023-03-17	43.400	44.300	43.100	44.100	44.100	58,000
2023-03-16	45.000	46.000	45.000	45.200	45.200	57,000
2023-03-15	45.800	46.100	44.800	44.800	44.800	44,000
2023-03-14	46.300	46.900	43.700	46.300	46.300	78,000
2023-03-13	46.700	46.700	42.300	46.300	46.300	156,000
2023-03-10	50.800	50.800	46.800	47.000	47.000	155,000
2023-03-09	52.400	52.400	50.500	51.300	51.300	56,000
2023-03-08	52.600	52.600	50.200	52.500	52.500	81,000
2023-03-07	54.800	54.800	52.400	52.600	52.600	68,000
2023-03-06	53.500	55.800	53.000	53.900	53.900	87,000
2023-03-03	53.000	53.900	53.000	53.100	53.100	104,000
2023-03-02	53.300	53.700	52.200	52.700	52.700	113,000
2023-03-01	55.500	55.500	51.500	52.200	52.200	133,000
2023-02-24	58.600	58.600	55.000	55.200	55.200	218,000
2023-02-23	62.000	62.000	57.000	58.300	58.300	342,000
2023-02-22	54.400	60.100	50.500	60.100	60.100	520,000
2023-02-21	53.900	54.700	52.300	54.700	54.700	690,000
2023-02-20	48.200	49.750	48.100	49.750	49.750	258,000
2023-02-17	41.050	45.250	39.550	45.250	45.250	373,000
2023-02-16	41.150	41.150	40.500	41.150	41.150	310,000
2023-02-15	34.700	37.450	34.700	37.450	37.450	170,000
2023-02-14	34.950	34.950	33.850	34.050	34.050	12,000
2023-02-13	34.900	34.900	33.700	33.800	33.800	28,000
2023-02-10	34.850	34.850	34.000	34.000	34.000	13,000

← NewerPage 15 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.