Star Comgistic Capital Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-08	35.100	35.100	34.550	34.750	34.750	46,000
2024-05-07	34.750	35.000	34.600	34.950	34.950	126,875
2024-05-06	34.700	35.100	34.600	34.650	34.650	185,299
2024-05-03	35.000	35.000	34.400	34.450	34.450	175,783
2024-05-02	34.750	35.400	34.750	34.750	34.750	173,503
2024-04-30	35.050	35.100	34.650	34.700	34.700	183,829
2024-04-29	35.000	36.450	35.000	35.050	35.050	320,054
2024-04-26	34.500	34.800	34.500	34.700	34.700	151,704
2024-04-25	34.550	35.000	34.400	34.500	34.500	178,238
2024-04-24	34.850	34.850	34.350	34.550	34.550	263,829
2024-04-23	34.800	34.900	34.550	34.700	34.700	128,010
2024-04-22	34.300	35.350	34.250	34.350	34.350	298,029
2024-04-19	35.400	35.400	33.800	34.300	34.300	349,442
2024-04-18	35.500	35.850	35.050	35.600	35.600	550,219
2024-04-17	33.500	35.500	33.500	35.100	35.100	343,091
2024-04-16	34.500	34.500	33.300	33.600	33.600	437,136
2024-04-15	34.450	35.400	34.450	34.850	34.850	507,598
2024-04-12	34.550	34.550	34.200	34.400	34.400	170,873
2024-04-11	34.300	34.350	34.100	34.200	34.200	316,100
2024-04-10	34.000	34.850	34.000	34.300	34.300	421,468
2024-04-09	33.450	34.150	33.300	33.600	33.600	333,256
2024-04-08	33.350	33.350	33.000	33.250	33.250	131,178
2024-04-03	32.850	33.300	32.750	33.000	33.000	240,645
2024-04-02	32.950	33.200	32.750	32.950	32.950	305,171
2024-04-01	32.700	33.100	32.300	33.100	33.100	421,300
2024-03-29	33.200	33.200	32.650	32.800	32.800	329,000
2024-03-28	33.700	33.700	32.650	33.150	33.150	1,233,798
2024-03-27	36.200	36.250	35.850	36.100	36.100	754,665
2024-03-26	36.350	36.350	35.700	36.000	36.000	562,453
2024-03-25	36.600	36.800	36.350	36.350	36.350	410,168
2024-03-22	36.250	36.550	36.100	36.350	36.350	332,084
2024-03-21	36.200	36.700	35.800	36.250	36.250	344,382
2024-03-20	35.700	36.500	35.700	36.150	36.150	388,027
2024-03-19	35.400	35.950	35.400	35.900	35.900	359,138
2024-03-18	35.200	35.800	35.200	35.400	35.400	334,739
2024-03-15	35.950	36.450	35.500	35.550	35.550	351,994
2024-03-14	35.800	36.300	35.400	36.250	36.250	452,114
2024-03-13	35.950	36.250	34.850	36.000	36.000	760,979
2024-03-12	33.950	36.500	33.700	36.500	36.500	2,398,294
2024-03-11	35.850	37.600	35.850	37.400	37.400	689,503
2024-03-08	37.850	37.850	35.300	35.850	35.850	993,444
2024-03-07	35.850	38.000	35.500	38.000	38.000	1,277,266
2024-03-06	34.400	35.950	34.400	35.800	35.800	721,006
2024-03-05	34.650	34.650	34.250	34.500	34.500	192,060
2024-03-04	35.100	35.100	34.500	34.650	34.650	312,827
2024-03-01	35.300	35.450	34.500	35.100	35.100	605,244
2024-02-29	34.000	34.950	34.000	34.950	34.950	423,699
2024-02-27	33.900	34.100	33.600	33.850	33.850	253,032
2024-02-26	33.700	33.800	33.500	33.750	33.750	127,573
2024-02-23	33.950	33.950	33.600	33.650	33.650	121,360
2024-02-22	33.500	33.950	33.500	33.600	33.600	258,191
2024-02-21	33.250	33.450	33.000	33.400	33.400	350,302
2024-02-20	33.150	33.350	33.000	33.200	33.200	165,595
2024-02-19	32.350	33.250	32.250	33.100	33.100	205,210
2024-02-16	32.400	33.050	32.350	32.350	32.350	288,210
2024-02-15	32.350	32.800	32.300	32.650	32.650	179,548
2024-02-05	32.500	32.500	31.750	32.200	32.200	185,300
2024-02-02	32.600	32.700	32.250	32.250	32.250	171,978
2024-02-01	32.400	32.750	32.300	32.550	32.550	210,616
2024-01-31	32.650	33.100	32.450	32.800	32.800	163,673

← NewerPage 11 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.