Star Comgistic Capital Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	23.800	24.100	23.800	23.950	22.304	43,002
2022-11-03	23.600	23.650	23.500	23.650	22.025	57,101
2022-11-02	23.650	23.850	23.600	23.700	22.071	66,976
2022-11-01	23.650	24.400	23.500	23.600	21.978	45,595
2022-10-31	23.550	23.700	23.350	23.650	22.025	34,838
2022-10-28	23.700	23.950	23.700	23.800	22.164	10,039
2022-10-27	23.400	23.750	23.400	23.700	22.071	35,565
2022-10-26	23.100	23.700	23.100	23.500	21.885	37,001
2022-10-25	23.550	23.550	23.000	23.000	21.419	99,497
2022-10-24	23.700	23.750	23.400	23.400	21.792	72,031
2022-10-21	23.750	23.750	23.500	23.550	21.931	17,371
2022-10-20	23.900	23.900	23.000	23.650	22.025	43,210
2022-10-19	24.000	24.050	23.800	23.800	22.164	32,297
2022-10-18	23.650	23.950	23.650	23.800	22.164	34,191
2022-10-17	24.100	24.100	23.500	23.650	22.025	78,514
2022-10-14	23.750	24.450	23.750	24.300	22.630	75,503
2022-10-13	25.000	25.000	23.700	23.850	22.211	133,298
2022-10-12	24.650	25.000	24.600	25.000	23.282	33,011
2022-10-11	25.650	25.650	24.600	25.000	23.282	93,957
2022-10-07	25.800	26.150	25.550	25.650	23.887	63,892
2022-10-06	25.700	25.900	25.650	25.650	23.887	31,000
2022-10-05	26.000	26.000	25.500	25.800	24.027	114,190
2022-10-04	25.950	25.950	25.600	25.650	23.887	62,001
2022-10-03	25.100	25.500	24.800	25.500	23.747	49,939
2022-09-30	24.400	25.150	24.400	25.100	23.375	52,816
2022-09-29	24.850	24.850	24.600	24.750	23.049	30,979
2022-09-28	25.300	25.300	24.350	24.350	22.677	110,665
2022-09-27	25.100	25.300	25.000	25.300	23.561	29,538
2022-09-26	25.700	25.700	25.100	25.100	23.375	114,002
2022-09-23	26.300	26.950	25.800	25.800	24.027	349,281
2022-09-22	25.950	25.950	25.350	25.900	24.120	173,499
2022-09-21	25.300	26.350	25.300	25.500	23.747	224,808
2022-09-20	25.400	25.450	25.200	25.250	23.515	25,000
2022-09-19	25.500	25.500	25.050	25.250	23.515	73,360
2022-09-16	25.200	25.550	25.200	25.300	23.561	150,501
2022-09-15	25.500	25.650	25.350	25.350	23.608	96,859
2022-09-14	25.050	25.800	25.050	25.500	23.747	59,595
2022-09-13	25.700	25.900	25.550	25.650	23.887	78,472
2022-09-12	25.500	25.550	25.300	25.550	23.794	87,595
2022-09-08	26.000	26.000	25.600	25.600	23.841	65,434
2022-09-07	25.650	25.800	25.500	25.500	23.747	128,071
2022-09-06	25.650	26.200	25.400	25.700	23.934	53,002
2022-09-05	26.250	26.250	25.500	25.650	23.887	163,546
2022-09-02	26.500	26.600	26.150	26.200	24.399	87,001
2022-09-01	26.500	26.600	26.200	26.400	24.586	174,382
2022-08-31	26.600	26.700	26.400	26.600	24.772	73,762
2022-08-30	26.850	26.850	26.600	26.600	24.772	60,025
2022-08-29	26.750	26.750	26.250	26.600	24.772	66,395
2022-08-26	26.550	27.350	26.400	27.150	25.284	216,005
2022-08-25	26.300	26.550	26.250	26.400	24.586	89,132
2022-08-24	26.500	26.600	26.200	26.250	24.446	93,595
2022-08-23	26.250	26.450	26.050	26.350	24.539	93,120
2022-08-22	27.250	27.250	26.650	26.700	24.865	162,000
2022-08-19	27.500	27.750	27.100	27.500	25.610	71,595
2022-08-18	27.200	27.500	26.950	27.500	25.610	161,805
2022-08-17	26.900	27.750	26.900	26.950	25.098	344,681
2022-08-16	27.000	27.000	26.550	26.900	25.051	136,853
2022-08-15	27.400	27.400	26.350	26.650	24.818	256,036
2022-08-12	25.900	27.800	25.800	26.900	25.051	687,893
2022-08-11	26.000	26.200	25.600	25.700	23.934	310,273

← NewerPage 17 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.