TSG Star Travel Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-16	13.500	13.700	13.500	13.500	24.542	3,850
2022-02-15	13.400	13.500	13.400	13.500	24.542	3,850
2022-02-14	13.400	13.400	13.400	13.400	24.361	550
2022-02-11	13.800	13.800	13.600	13.600	24.724	2,750
2022-02-10	13.900	13.900	13.200	13.850	25.179	2,200
2022-02-09	13.800	13.800	13.800	13.800	25.088	550
2022-02-08	13.800	13.800	13.800	13.800	25.088	550
2022-02-07	13.800	13.800	13.800	13.800	25.088	2,200
2022-01-26	13.300	13.300	13.300	13.300	24.179	3,300
2022-01-25	13.200	13.200	13.200	13.200	23.997	0
2022-01-24	12.150	13.200	12.150	13.200	23.997	2,750
2022-01-21	13.400	13.400	13.400	13.400	24.361	550
2022-01-20	13.000	13.500	13.000	13.500	24.542	1,100
2022-01-19	13.500	13.500	13.500	13.500	24.542	1,100
2022-01-18	13.800	13.800	13.800	13.800	25.088	0
2022-01-17	12.350	13.800	12.350	13.800	25.088	2,200
2022-01-14	13.000	13.700	13.000	13.700	24.906	1,100
2022-01-13	13.000	13.000	13.000	13.000	23.633	550
2022-01-12	13.600	13.600	13.600	13.600	24.724	1,650
2022-01-11	13.300	13.300	13.300	13.300	24.179	3,300
2022-01-10	12.600	12.600	12.600	12.600	22.906	550
2022-01-07	12.650	12.650	12.600	12.600	22.906	2,750
2022-01-06	12.800	12.800	12.700	12.700	23.088	2,200
2022-01-05	12.900	12.900	12.800	12.800	23.270	1,650
2022-01-04	12.900	12.900	12.900	12.900	23.452	1,650
2022-01-03	13.000	13.000	13.000	13.000	23.633	0
2021-12-30	12.900	13.000	12.900	13.000	23.633	10,451
2021-12-29	13.200	13.200	13.200	13.200	23.997	0
2021-12-28	13.200	13.200	13.200	13.200	23.997	3,300
2021-12-27	12.500	12.500	12.500	12.500	22.724	2,750
2021-12-24	12.900	12.900	12.500	12.500	22.724	1,650
2021-12-23	12.300	12.950	12.200	12.950	23.543	1,650
2021-12-22	12.300	12.300	12.300	12.300	22.361	550
2021-12-21	12.300	12.300	12.300	12.300	22.361	550
2021-12-20	12.300	12.300	12.300	12.300	22.361	1,100
2021-12-17	12.450	12.450	12.200	12.200	22.179	3,300
2021-12-16	12.550	12.550	12.400	12.400	22.543	2,200
2021-12-15	12.400	12.400	12.400	12.400	22.543	1,100
2021-12-14	12.400	12.400	12.400	12.400	22.543	0
2021-12-13	12.400	12.400	12.400	12.400	22.543	550
2021-12-10	12.400	12.400	12.400	12.400	22.543	7,150
2021-12-09	11.900	11.900	11.900	11.900	21.634	550
2021-12-08	11.200	11.200	11.200	11.200	20.361	7,700
2021-12-07	12.900	12.900	11.350	11.350	20.634	3,300
2021-12-06	12.600	12.600	12.600	12.600	22.906	0
2021-12-03	12.600	12.600	12.600	12.600	22.906	0
2021-12-02	12.600	12.600	12.600	12.600	22.906	0
2021-12-01	12.600	12.600	12.600	12.600	22.906	0
2021-11-30	12.600	12.600	12.600	12.600	22.906	0
2021-11-29	11.000	12.600	11.000	12.600	22.906	2,750
2021-11-26	11.500	11.500	11.500	11.500	20.906	3,850
2021-11-25	12.500	12.500	12.000	12.000	21.815	2,200
2021-11-24	11.700	12.500	11.700	12.500	22.724	1,100
2021-11-23	11.600	12.100	11.600	12.100	21.997	2,200
2021-11-22	12.000	12.000	12.000	12.000	21.815	0
2021-11-19	12.000	12.000	12.000	12.000	21.815	1,100
2021-11-18	11.950	13.000	11.950	13.000	23.633	4,400
2021-11-17	12.600	12.600	12.600	12.600	22.906	0
2021-11-16	12.600	12.600	12.600	12.600	22.906	2,200
2021-11-15	13.200	13.200	13.200	13.200	23.997	550

← NewerPage 20 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.