Star Comgistic Capital Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-12	25.100	25.200	25.000	25.100	25.100	144,079
2023-05-11	25.450	25.450	25.100	25.150	25.150	46,438
2023-05-10	25.500	25.500	25.350	25.450	25.450	41,645
2023-05-09	25.650	25.650	25.500	25.550	25.550	44,320
2023-05-08	25.850	25.900	25.600	25.750	25.750	85,006
2023-05-05	25.950	26.050	25.850	26.050	26.050	50,004
2023-05-04	26.000	26.100	26.000	26.000	26.000	30,724
2023-05-03	25.850	26.000	25.800	26.000	26.000	100,595
2023-05-02	25.650	25.900	25.650	25.850	25.850	72,008
2023-04-28	25.550	25.800	25.550	25.650	25.650	49,813
2023-04-27	25.300	25.550	25.300	25.500	25.500	40,140
2023-04-26	25.000	25.400	25.000	25.300	25.300	88,412
2023-04-25	25.200	25.250	25.000	25.000	25.000	92,243
2023-04-24	25.250	25.250	25.050	25.250	25.250	80,151
2023-04-21	25.700	25.700	25.200	25.250	25.250	198,703
2023-04-20	26.100	26.100	25.700	25.700	25.700	137,939
2023-04-19	26.300	26.300	26.000	26.100	26.100	108,615
2023-04-18	26.300	26.400	26.100	26.300	26.300	60,500
2023-04-17	26.600	26.600	26.300	26.350	26.350	88,844
2023-04-14	26.400	26.700	26.300	26.600	26.600	243,322
2023-04-13	25.800	26.350	25.700	26.300	26.300	134,890
2023-04-12	26.150	26.150	25.450	25.800	25.800	176,306
2023-04-11	25.950	25.950	25.450	25.650	25.650	235,304
2023-04-10	26.600	26.600	25.950	25.950	25.950	326,909
2023-04-07	26.550	26.700	26.450	26.500	26.500	97,767
2023-04-06	26.850	26.850	26.450	26.550	26.550	152,071
2023-03-31	27.000	27.000	26.650	26.850	26.850	132,051
2023-03-30	27.250	27.250	26.950	27.000	27.000	252,665
2023-03-29	29.200	29.250	29.000	29.100	27.100	412,710
2023-03-28	29.100	29.200	28.950	29.200	27.193	181,411
2023-03-27	29.150	29.300	28.950	29.100	27.100	298,071
2023-03-24	29.100	29.200	29.100	29.100	27.100	138,102
2023-03-23	29.050	29.250	29.000	29.100	27.100	176,454
2023-03-22	29.250	29.300	29.000	29.050	27.053	172,962
2023-03-21	29.000	29.250	29.000	29.200	27.193	136,544
2023-03-20	28.950	29.050	28.900	29.000	27.007	157,300
2023-03-17	28.900	29.100	28.900	29.000	27.007	169,123
2023-03-16	28.900	28.900	28.750	28.900	26.914	154,979
2023-03-15	29.200	29.200	28.800	29.000	27.007	216,496
2023-03-14	28.650	29.050	28.600	28.750	26.774	186,147
2023-03-13	29.000	29.100	28.250	29.100	27.100	228,299
2023-03-10	28.900	29.400	28.900	29.050	27.053	2,282,766
2023-03-09	32.100	32.500	32.000	32.100	29.894	225,542
2023-03-08	31.950	32.050	31.800	32.050	29.847	219,239
2023-03-07	31.900	32.200	31.700	31.950	29.754	351,986
2023-03-06	31.150	32.150	31.150	31.850	29.661	758,880
2023-03-03	30.900	30.900	30.650	30.750	28.637	208,176
2023-03-02	30.700	30.950	30.600	30.750	28.637	244,209
2023-03-01	30.250	30.750	30.200	30.650	28.544	380,719
2023-02-24	29.800	30.200	29.700	30.050	27.985	315,447
2023-02-23	29.800	29.850	29.550	29.600	27.566	166,177
2023-02-22	29.500	29.700	29.300	29.600	27.566	53,978
2023-02-21	29.700	29.700	29.300	29.500	27.473	115,102
2023-02-20	29.300	30.000	29.300	29.500	27.473	188,941
2023-02-17	29.000	29.200	28.850	29.200	27.193	97,381
2023-02-16	28.950	29.250	28.950	29.000	27.007	56,680
2023-02-15	28.900	29.150	28.850	28.950	26.960	37,086
2023-02-14	29.200	29.250	29.000	29.000	27.007	79,425
2023-02-13	28.550	29.100	28.450	28.800	26.821	65,253
2023-02-10	29.150	29.200	28.500	28.600	26.634	157,189

← NewerPage 15 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.