TSG Star Travel Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-09	35.600	35.600	34.500	34.850	34.850	18,000
2023-02-08	35.800	35.800	34.750	35.200	35.200	66,000
2023-02-07	37.500	38.800	34.100	34.750	34.750	245,000
2023-02-06	33.900	36.900	33.900	36.900	36.900	205,000
2023-02-03	30.500	33.550	30.500	33.550	33.550	105,000
2023-02-02	30.000	30.950	30.000	30.500	30.500	34,000
2023-02-01	29.550	29.900	29.550	29.550	29.550	16,000
2023-01-31	29.500	29.500	29.500	29.500	29.500	3,000
2023-01-30	29.400	29.700	29.400	29.650	29.650	9,000
2023-01-17	29.000	29.200	29.000	29.200	29.200	10,000
2023-01-16	29.900	29.900	28.200	29.000	29.000	13,000
2023-01-13	30.200	30.200	29.900	29.900	29.900	3,000
2023-01-12	30.200	30.200	30.200	30.200	30.200	2,000
2023-01-11	31.900	31.900	31.100	31.100	31.100	12,000
2023-01-10	31.500	32.500	30.850	30.850	30.850	20,000
2023-01-09	31.500	31.500	31.000	31.450	31.450	8,000
2023-01-06	31.400	31.400	30.150	31.300	31.300	27,000
2023-01-05	31.800	32.500	31.400	31.400	31.400	30,000
2023-01-04	32.500	32.500	31.500	31.650	31.650	29,000
2023-01-03	33.600	33.600	31.450	32.400	32.400	24,000
2022-12-30	34.000	34.000	33.600	33.600	33.600	3,000
2022-12-29	34.500	34.500	33.100	33.600	33.600	16,000
2022-12-28	35.100	36.000	33.500	35.000	35.000	58,000
2022-12-27	34.300	37.000	34.300	35.200	35.200	46,000
2022-12-26	34.350	34.350	34.350	34.350	34.350	3,000
2022-12-23	34.200	34.350	33.300	34.350	34.350	22,000
2022-12-22	35.000	37.000	34.200	34.200	34.200	19,000
2022-12-21	34.800	34.800	33.000	33.700	33.700	38,000
2022-12-20	32.000	36.000	31.600	35.000	35.000	50,000
2022-12-19	38.000	41.000	34.250	34.700	34.700	172,000
2022-12-16	35.050	38.550	35.050	38.000	38.000	187,000
2022-12-15	31.000	35.050	30.700	35.050	35.050	64,000
2022-12-14	31.900	31.900	31.900	31.900	31.900	5,000
2022-12-13	34.300	34.300	32.600	33.300	33.300	20,000
2022-12-12	32.550	37.000	32.050	37.000	37.000	10,000
2022-12-09	33.500	34.950	33.500	34.500	34.500	20,000
2022-12-08	33.900	33.900	33.500	33.900	33.900	10,000
2022-12-07	35.500	35.500	33.000	33.500	33.500	36,000
2022-12-06	36.450	36.500	35.300	35.300	35.300	29,000
2022-12-05	38.100	38.100	35.800	36.450	36.450	82,000
2022-12-02	36.600	37.850	34.550	37.250	37.250	260,000
2022-12-01	34.550	34.550	34.550	34.550	34.550	74,000
2022-11-30	31.000	31.450	30.950	31.450	31.450	75,000
2022-11-29	26.100	28.600	26.100	28.600	28.600	85,000
2022-11-28	25.450	26.000	25.000	26.000	26.000	30,000
2022-11-25	22.500	23.650	22.500	23.650	23.650	23,000
2022-11-24	21.500	21.500	21.500	21.500	21.500	0
2022-11-23	20.950	21.500	20.950	21.500	21.500	2,000
2022-11-22	22.100	22.800	22.100	22.800	22.800	3,000
2022-11-21	22.000	22.000	22.000	22.000	22.000	0
2022-11-18	22.000	22.000	22.000	22.000	22.000	4,000
2022-11-17	23.500	23.500	22.000	22.000	22.000	19,000
2022-11-16	23.200	23.500	23.200	23.500	23.500	11,000
2022-11-15	23.000	23.000	23.000	23.000	23.000	0
2022-11-14	22.500	23.000	22.500	23.000	23.000	5,000
2022-11-11	21.750	21.800	21.750	21.800	21.800	25,000
2022-11-10	21.750	21.750	21.750	21.750	21.750	7,000
2022-11-09	21.050	21.350	21.050	21.350	21.350	8,000
2022-11-08	21.000	21.050	21.000	21.050	21.050	5,000
2022-11-07	20.900	20.900	20.900	20.900	20.900	4,000

← NewerPage 16 of 21 · 1,216 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.