TSG Star Travel Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	20.800	20.800	20.800	20.800	20.800	0
2022-11-03	20.800	20.800	20.800	20.800	20.800	0
2022-11-02	20.800	20.800	20.800	20.800	20.800	2,000
2022-11-01	20.850	20.850	20.750	20.750	20.750	7,000
2022-10-31	21.550	21.550	21.550	21.550	21.550	0
2022-10-28	21.550	21.550	21.550	21.550	21.550	0
2022-10-27	21.550	21.550	21.550	21.550	21.550	0
2022-10-26	21.550	21.550	21.550	21.550	21.550	1,000
2022-10-25	20.600	20.600	20.600	20.600	20.600	0
2022-10-24	20.550	20.600	20.550	20.600	20.600	3,000
2022-10-21	22.800	22.800	22.800	22.800	22.800	0
2022-10-20	22.800	22.800	22.800	22.800	22.800	0
2022-10-19	22.800	22.800	22.800	22.800	22.800	1,000
2022-10-18	22.800	22.800	22.800	22.800	22.800	0
2022-10-17	22.800	22.800	22.800	22.800	22.800	0
2022-10-14	22.800	22.800	22.800	22.800	22.800	4,000
2022-10-13	23.000	23.000	22.800	22.800	22.800	5,000
2022-10-12	23.500	23.500	23.500	23.500	23.500	1,000
2022-10-11	23.500	23.500	23.500	23.500	23.500	2,000
2022-10-07	23.500	23.500	23.500	23.500	23.500	1,000
2022-10-06	23.500	23.500	23.500	23.500	23.500	0
2022-10-05	23.500	23.500	23.500	23.500	23.500	0
2022-10-04	23.500	23.500	23.500	23.500	23.500	0
2022-10-03	23.500	23.500	23.500	23.500	23.500	0
2022-09-30	23.500	23.500	23.500	23.500	23.500	0
2022-09-29	23.500	23.500	23.500	23.500	23.500	3,000
2022-09-28	23.500	23.500	23.500	23.500	23.500	4,000
2022-09-27	23.500	23.500	23.500	23.500	23.500	4,000
2022-09-26	24.000	24.000	24.000	24.000	24.000	0
2022-09-23	24.000	24.000	24.000	24.000	24.000	3,000
2022-09-22	23.500	23.500	23.500	23.500	23.500	0
2022-09-21	23.500	23.500	23.500	23.500	23.500	0
2022-09-20	23.500	23.500	23.500	23.500	23.500	0
2022-09-19	23.500	23.500	23.500	23.500	23.500	0
2022-09-16	23.500	23.500	23.500	23.500	23.500	0
2022-09-15	23.500	23.500	23.500	23.500	23.500	0
2022-09-14	23.500	23.500	23.500	23.500	23.500	0
2022-09-13	23.500	23.500	23.500	23.500	23.500	2,000
2022-09-12	23.500	23.500	23.500	23.500	23.500	4,000
2022-09-08	23.500	23.500	23.500	23.500	23.500	2,000
2022-09-07	23.000	23.000	23.000	23.000	23.000	1,000
2022-09-06	23.550	23.550	23.550	23.550	23.550	0
2022-09-05	23.550	23.550	23.550	23.550	23.550	0
2022-09-02	23.550	23.550	23.550	23.550	23.550	0
2022-09-01	23.550	23.550	23.550	23.550	23.550	1,000
2022-08-31	23.750	23.750	23.550	23.550	23.550	2,000
2022-08-30	22.200	22.200	22.200	22.200	22.200	0
2022-08-29	22.200	22.200	22.200	22.200	22.200	0
2022-08-26	22.100	22.200	22.100	22.200	22.200	4,000
2022-08-25	22.000	22.000	22.000	22.000	22.000	1,000
2022-08-24	22.000	22.000	22.000	22.000	22.000	1,000
2022-08-23	21.050	21.050	21.050	21.050	21.050	0
2022-08-22	21.050	21.050	21.050	21.050	21.050	1,000
2022-08-19	22.500	22.500	22.500	22.500	22.500	2,000
2022-08-18	23.850	23.850	23.850	23.850	23.850	0
2022-08-17	23.850	23.850	23.850	23.850	23.850	1,000
2022-08-16	23.900	23.900	23.900	23.900	23.900	1,000
2022-08-15	23.950	23.950	23.950	23.950	23.950	2,000
2022-08-12	23.950	23.950	23.500	23.950	23.950	4,000
2022-08-11	27.650	27.650	24.000	24.000	24.000	8,000

← NewerPage 17 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.