Star Comgistic Capital Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-09	26.200	26.200	26.150	26.200	26.200	53,306
2023-08-08	26.350	26.350	26.150	26.250	26.250	89,607
2023-08-07	26.500	26.650	26.300	26.300	26.300	117,596
2023-08-04	27.500	27.500	26.350	26.700	26.700	166,797
2023-08-02	25.950	27.700	25.950	27.150	27.150	1,220,177
2023-08-01	25.800	26.100	25.800	25.850	25.850	92,239
2023-07-31	26.000	26.050	25.800	25.850	25.850	84,352
2023-07-28	26.000	26.000	25.800	25.950	25.950	74,001
2023-07-27	26.400	26.400	25.650	25.800	25.800	54,098
2023-07-26	25.700	25.750	25.600	25.600	25.600	112,001
2023-07-25	25.600	25.800	25.600	25.700	25.700	41,795
2023-07-24	26.400	26.400	25.550	25.550	25.550	247,286
2023-07-21	26.500	26.550	26.250	26.250	26.250	78,190
2023-07-20	26.800	26.800	26.300	26.400	26.400	95,349
2023-07-19	25.900	27.150	25.850	26.600	26.600	311,842
2023-07-18	25.950	26.000	25.850	25.850	25.850	191,076
2023-07-17	25.800	26.100	25.800	25.950	25.950	55,513
2023-07-14	25.900	26.000	25.900	25.950	25.950	52,557
2023-07-13	26.200	26.200	25.750	25.850	25.850	105,382
2023-07-12	26.050	26.100	25.750	26.000	26.000	122,405
2023-07-11	25.750	26.300	25.750	26.000	26.000	133,891
2023-07-10	25.750	26.000	25.750	25.750	25.750	105,352
2023-07-07	26.000	26.000	25.700	25.750	25.750	182,625
2023-07-06	26.250	26.300	26.100	26.150	26.150	91,000
2023-07-05	26.350	26.400	26.250	26.250	26.250	82,443
2023-07-04	26.450	26.450	26.300	26.350	26.350	145,153
2023-07-03	26.200	26.500	26.100	26.450	26.450	263,017
2023-06-30	26.500	26.500	26.250	26.250	26.250	87,269
2023-06-29	26.100	26.400	26.100	26.200	26.200	88,617
2023-06-28	26.600	26.600	26.050	26.050	26.050	184,335
2023-06-27	26.650	26.650	26.150	26.300	26.300	191,100
2023-06-26	27.300	27.300	26.750	26.850	26.850	106,011
2023-06-21	27.000	27.350	27.000	27.200	27.200	104,616
2023-06-20	27.000	27.250	26.850	27.000	27.000	157,041
2023-06-19	26.550	27.850	26.550	26.800	26.800	329,915
2023-06-16	27.250	27.250	26.850	26.850	26.850	219,365
2023-06-15	28.150	28.150	26.750	26.950	26.950	676,092
2023-06-14	27.600	28.650	27.300	27.350	27.350	455,248
2023-06-13	27.050	27.900	27.050	27.350	27.350	340,225
2023-06-12	29.000	29.000	27.000	27.000	27.000	1,013,120
2023-06-09	29.700	29.750	28.800	29.050	29.050	1,281,714
2023-06-08	29.300	30.000	28.500	29.700	29.700	3,445,037
2023-06-07	27.000	29.350	26.550	28.550	28.550	3,856,340
2023-06-06	25.600	26.950	25.600	26.700	26.700	842,396
2023-06-05	25.400	25.700	25.400	25.600	25.600	56,214
2023-06-02	25.400	25.600	25.250	25.250	25.250	197,327
2023-06-01	25.300	25.600	25.000	25.400	25.400	129,657
2023-05-31	25.300	25.500	25.300	25.300	25.300	75,598
2023-05-30	25.400	25.400	25.250	25.300	25.300	70,652
2023-05-29	25.550	25.550	25.300	25.400	25.400	62,690
2023-05-26	25.700	25.700	25.350	25.450	25.450	91,264
2023-05-25	25.750	25.900	25.750	25.750	25.750	62,279
2023-05-24	25.800	25.900	25.700	25.750	25.750	96,079
2023-05-23	25.700	25.950	25.700	25.800	25.800	154,615
2023-05-22	25.600	25.700	25.500	25.650	25.650	40,366
2023-05-19	25.850	25.850	25.300	25.500	25.500	89,829
2023-05-18	25.800	25.850	25.500	25.650	25.650	58,001
2023-05-17	25.850	25.850	25.250	25.550	25.550	172,719
2023-05-16	25.300	25.350	25.150	25.200	25.200	49,595
2023-05-15	25.350	25.350	24.950	25.000	25.000	86,449

← NewerPage 14 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.