Star Comgistic Capital Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-09	29.150	29.150	29.050	29.150	27.147	60,471
2023-02-08	29.250	29.300	29.000	29.050	27.053	88,767
2023-02-07	29.200	29.250	29.050	29.250	27.240	264,286
2023-02-06	28.950	29.200	28.700	29.100	27.100	215,510
2023-02-03	28.750	29.000	28.700	28.950	26.960	147,203
2023-02-02	28.800	28.900	28.600	28.750	26.774	214,462
2023-02-01	28.300	29.000	28.150	28.800	26.821	296,468
2023-01-31	27.550	28.450	27.500	28.100	26.169	786,599
2023-01-30	27.700	27.700	27.550	27.550	25.657	81,065
2023-01-17	27.350	27.550	27.300	27.550	25.657	114,162
2023-01-16	27.150	27.500	27.150	27.350	25.470	80,573
2023-01-13	27.200	27.200	27.100	27.150	25.284	55,090
2023-01-12	27.250	27.300	27.000	27.200	25.331	55,006
2023-01-11	27.150	27.450	27.150	27.250	25.377	77,183
2023-01-10	27.350	27.450	27.100	27.250	25.377	152,300
2023-01-09	27.850	27.850	27.550	27.750	25.843	86,525
2023-01-06	27.600	27.600	27.500	27.550	25.657	51,765
2023-01-05	27.600	27.700	27.450	27.500	25.610	178,044
2023-01-04	27.200	27.650	27.200	27.400	25.517	230,629
2023-01-03	27.250	27.250	27.000	27.150	25.284	59,001
2022-12-30	27.300	27.300	26.900	27.050	25.191	63,297
2022-12-29	27.050	27.100	26.800	26.850	25.005	40,000
2022-12-28	27.350	27.350	26.950	26.950	25.098	96,768
2022-12-27	27.250	27.400	27.000	27.050	25.191	69,153
2022-12-26	26.600	27.300	26.600	27.100	25.238	54,579
2022-12-23	26.650	26.900	26.600	26.600	24.772	38,491
2022-12-22	26.850	27.050	26.650	26.900	25.051	64,093
2022-12-21	26.300	26.700	26.300	26.500	24.679	58,004
2022-12-20	26.950	27.350	26.300	26.300	24.492	107,291
2022-12-19	27.000	27.000	26.800	26.800	24.958	16,317
2022-12-16	27.100	27.300	27.000	27.050	25.191	54,055
2022-12-15	27.600	27.600	27.200	27.300	25.424	90,113
2022-12-14	27.100	27.400	27.000	27.300	25.424	59,213
2022-12-13	27.050	27.150	26.900	26.900	25.051	50,382
2022-12-12	27.750	27.750	27.050	27.150	25.284	49,105
2022-12-09	26.900	27.700	26.850	27.250	25.377	189,892
2022-12-08	26.800	26.850	26.600	26.750	24.912	20,958
2022-12-07	26.900	26.900	26.600	26.700	24.865	59,460
2022-12-06	27.250	27.250	26.700	26.750	24.912	83,001
2022-12-05	26.950	27.200	26.950	27.100	25.238	97,320
2022-12-02	26.950	27.400	26.900	27.050	25.191	106,690
2022-12-01	27.050	27.300	26.700	26.900	25.051	159,954
2022-11-30	26.750	27.150	26.650	27.150	25.284	77,587
2022-11-29	26.150	26.750	26.150	26.750	24.912	74,601
2022-11-28	26.200	26.650	26.200	26.650	24.818	41,600
2022-11-25	26.500	26.550	26.300	26.300	24.492	74,627
2022-11-24	26.600	26.650	26.400	26.550	24.725	92,233
2022-11-23	26.100	26.850	26.050	26.550	24.725	221,463
2022-11-22	26.000	26.150	26.000	26.000	24.213	35,772
2022-11-21	26.150	26.200	26.100	26.100	24.306	46,004
2022-11-18	26.300	26.800	26.050	26.150	24.353	97,001
2022-11-17	26.050	26.150	25.950	26.100	24.306	59,666
2022-11-16	26.300	26.300	26.000	26.000	24.213	96,071
2022-11-15	26.100	26.450	25.850	26.300	24.492	169,615
2022-11-14	25.800	26.150	25.750	26.000	24.213	160,050
2022-11-11	26.200	26.200	25.000	25.700	23.934	435,956
2022-11-10	24.200	24.250	23.900	23.900	22.257	90,124
2022-11-09	24.100	24.500	24.050	24.250	22.583	40,921
2022-11-08	24.100	24.450	24.050	24.100	22.444	40,001
2022-11-07	24.000	24.250	23.950	24.100	22.444	42,124

← NewerPage 16 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.