Star Comgistic Capital Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-05	32.150	32.150	29.850	30.000	30.000	221,046
2024-08-02	32.300	32.400	32.150	32.250	32.250	117,506
2024-08-01	32.100	32.500	32.100	32.450	32.450	119,341
2024-07-31	32.000	32.150	32.000	32.050	32.050	29,575
2024-07-30	31.900	31.900	31.650	31.850	31.850	85,015
2024-07-29	32.200	32.350	31.850	31.900	31.900	65,503
2024-07-26	31.900	32.200	31.750	32.200	32.200	56,000
2024-07-23	31.900	32.100	31.900	32.100	32.100	42,570
2024-07-22	32.300	32.300	31.000	31.550	31.550	159,299
2024-07-19	32.600	32.600	32.100	32.300	32.300	140,031
2024-07-18	32.650	32.700	32.500	32.600	32.600	28,367
2024-07-17	32.750	32.900	32.650	32.700	32.700	75,775
2024-07-16	32.600	32.750	32.350	32.700	32.700	90,019
2024-07-15	33.150	33.300	32.450	32.450	32.450	358,742
2024-07-12	32.900	33.150	32.850	33.000	33.000	117,550
2024-07-11	33.000	33.200	32.900	32.900	32.900	227,501
2024-07-10	32.950	33.300	32.600	32.900	32.900	151,036
2024-07-09	33.700	33.750	32.850	33.000	33.000	188,533
2024-07-08	33.800	33.900	33.550	33.550	33.550	98,455
2024-07-05	33.700	33.900	33.550	33.750	33.750	91,592
2024-07-04	33.500	33.750	33.500	33.700	33.700	83,189
2024-07-03	33.250	33.550	33.250	33.450	33.450	68,600
2024-07-02	33.300	33.350	33.200	33.250	33.250	54,538
2024-07-01	33.350	33.500	33.150	33.350	33.350	45,597
2024-06-28	33.500	33.500	33.300	33.350	33.350	117,572
2024-06-27	33.750	33.750	33.500	33.500	33.500	47,080
2024-06-26	33.700	34.250	33.700	33.800	33.800	132,938
2024-06-25	33.700	33.700	33.550	33.550	33.550	36,056
2024-06-24	33.900	33.900	33.600	33.650	33.650	115,003
2024-06-21	33.950	33.950	33.800	33.900	33.900	43,598
2024-06-20	33.950	34.050	33.900	33.950	33.950	59,025
2024-06-19	33.800	33.950	33.800	33.850	33.850	57,300
2024-06-18	34.000	34.200	33.800	33.800	33.800	91,470
2024-06-17	33.700	34.250	33.550	33.900	33.900	160,595
2024-06-14	33.400	33.750	33.100	33.700	33.700	112,299
2024-06-13	33.050	33.450	33.050	33.300	33.300	76,157
2024-06-12	33.500	33.500	33.000	33.050	33.050	173,676
2024-06-11	33.800	33.950	33.500	33.500	33.500	144,330
2024-06-07	33.850	33.950	33.650	33.750	33.750	89,787
2024-06-06	33.800	33.800	33.350	33.750	33.750	200,765
2024-06-05	33.700	33.850	33.700	33.800	33.800	41,595
2024-06-04	33.950	33.950	33.550	33.700	33.700	111,085
2024-06-03	34.050	34.100	33.900	33.950	33.950	61,377
2024-05-31	33.900	34.100	33.850	33.950	33.950	75,082
2024-05-30	34.150	34.150	33.800	33.800	33.800	105,682
2024-05-29	34.300	34.350	34.050	34.100	34.100	103,238
2024-05-28	34.200	34.400	34.100	34.300	34.300	91,029
2024-05-27	33.700	34.150	33.700	34.000	34.000	68,671
2024-05-24	33.550	33.750	33.500	33.700	33.700	148,382
2024-05-23	34.600	34.600	33.550	33.550	33.550	294,610
2024-05-22	34.500	34.600	34.450	34.450	34.450	179,055
2024-05-21	35.400	35.400	34.600	34.600	34.600	168,100
2024-05-20	35.200	35.500	35.000	35.400	35.400	133,300
2024-05-17	35.300	35.400	35.000	35.200	35.200	101,051
2024-05-16	35.700	35.800	35.150	35.300	35.300	180,475
2024-05-15	36.000	36.000	35.150	35.200	35.200	197,255
2024-05-14	36.150	36.150	35.250	35.300	35.300	219,264
2024-05-13	35.000	35.950	34.750	35.950	35.950	572,423
2024-05-10	34.600	35.150	34.600	35.000	35.000	206,700
2024-05-09	34.750	34.900	34.400	34.400	34.400	123,981

← NewerPage 10 of 21 · 1,222 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-03-30	2.0000 TWD
2022-03-30	4.8000 TWD
2022-03-17	2.4085 TWD
2021-04-16	1.5000 TWD
2020-07-07	0.5000 TWD

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