Star Comgistic Capital Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-06	27.300	27.600	27.250	27.300	27.300	209,596
2023-11-03	27.250	27.250	26.950	27.150	27.150	37,191
2023-11-02	27.000	27.250	26.800	27.100	27.100	78,595
2023-11-01	27.000	27.000	26.900	26.950	26.950	17,020
2023-10-31	27.500	27.600	27.000	27.000	27.000	127,998
2023-10-30	26.950	27.100	26.950	27.050	27.050	26,000
2023-10-27	26.900	27.050	26.850	26.950	26.950	16,000
2023-10-26	27.000	27.050	26.800	26.900	26.900	24,144
2023-10-25	26.900	27.150	26.750	27.000	27.000	28,905
2023-10-24	26.800	26.850	26.750	26.850	26.850	17,488
2023-10-23	26.500	26.800	26.500	26.800	26.800	19,024
2023-10-20	26.900	26.900	26.650	26.800	26.800	52,197
2023-10-19	27.100	27.150	26.750	26.950	26.950	79,102
2023-10-18	27.500	27.500	27.200	27.250	27.250	80,190
2023-10-17	27.300	27.400	27.150	27.300	27.300	47,211
2023-10-16	27.350	27.400	27.200	27.300	27.300	67,210
2023-10-13	27.750	27.750	27.400	27.400	27.400	51,191
2023-10-12	28.100	28.100	27.400	27.500	27.500	115,204
2023-10-11	28.400	28.400	27.300	27.400	27.400	329,175
2023-10-06	26.850	27.000	26.800	27.000	27.000	29,000
2023-10-05	27.100	27.200	26.950	26.950	26.950	28,200
2023-10-04	26.850	26.900	26.850	26.900	26.900	29,100
2023-10-03	26.900	27.150	26.900	27.150	27.150	20,616
2023-10-02	27.000	27.200	26.950	26.950	26.950	102,683
2023-09-28	26.850	27.000	26.850	27.000	27.000	21,001
2023-09-27	26.700	26.900	26.700	26.900	26.900	10,191
2023-09-26	26.850	26.850	26.700	26.750	26.750	46,000
2023-09-25	27.050	27.100	26.850	26.850	26.850	36,113
2023-09-22	26.850	27.000	26.850	26.900	26.900	51,498
2023-09-21	26.900	27.050	26.800	27.050	27.050	42,331
2023-09-20	27.200	27.300	27.000	27.100	27.100	41,200
2023-09-19	27.250	27.250	27.000	27.150	27.150	71,020
2023-09-18	27.200	27.400	27.100	27.250	27.250	362,596
2023-09-15	27.300	27.350	26.950	27.200	27.200	412,715
2023-09-14	27.000	27.500	26.800	27.300	27.300	795,768
2023-09-13	27.250	27.250	26.600	27.000	27.000	77,355
2023-09-12	27.150	27.150	26.600	26.950	26.950	125,202
2023-09-11	26.750	27.350	26.400	26.600	26.600	740,386
2023-09-08	25.750	25.900	25.700	25.900	25.900	25,823
2023-09-07	25.800	25.850	25.650	25.700	25.700	100,013
2023-09-06	25.950	26.150	25.750	25.800	25.800	574,090
2023-09-05	25.850	25.900	25.800	25.850	25.850	115,462
2023-09-04	26.150	26.150	25.850	25.900	25.900	34,024
2023-09-01	25.250	26.400	25.250	26.150	26.150	629,684
2023-08-31	25.400	25.400	25.250	25.300	25.300	34,765
2023-08-30	25.200	25.650	25.200	25.250	25.250	32,396
2023-08-29	25.100	25.400	25.000	25.150	25.150	39,212
2023-08-28	24.950	25.300	24.950	25.100	25.100	63,000
2023-08-25	25.500	25.500	24.900	24.950	24.950	81,321
2023-08-24	25.050	25.050	24.850	25.000	25.000	31,167
2023-08-23	25.000	25.050	24.900	25.050	25.050	41,008
2023-08-22	25.050	25.050	24.900	24.900	24.900	31,502
2023-08-21	24.800	25.250	24.800	25.250	25.250	216,183
2023-08-18	25.000	25.050	24.800	24.800	24.800	107,674
2023-08-17	24.850	25.350	24.800	24.900	24.900	118,678
2023-08-16	25.100	25.100	24.600	24.800	24.800	235,500
2023-08-15	25.500	25.500	25.150	25.150	25.150	131,143
2023-08-14	25.550	25.600	25.200	25.450	25.450	59,405
2023-08-11	25.600	25.850	25.450	25.650	25.650	89,119
2023-08-10	26.200	26.200	25.700	25.700	25.700	118,313

← NewerPage 13 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.