Star Comgistic Capital Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-10	25.000	25.400	24.850	25.350	23.608	243,274
2022-08-09	24.700	24.900	24.450	24.800	23.096	68,000
2022-08-08	25.000	25.000	24.500	24.700	23.002	103,003
2022-08-05	23.650	25.150	23.650	25.150	23.422	150,360
2022-08-04	23.350	23.700	23.250	23.650	22.025	67,342
2022-08-03	23.500	23.600	23.250	23.400	21.792	95,047
2022-08-02	23.700	23.700	23.350	23.450	21.838	60,125
2022-08-01	24.000	24.000	23.650	23.750	22.118	57,743
2022-07-29	23.950	24.100	23.800	24.000	22.351	50,005
2022-07-28	24.050	24.100	23.550	23.750	22.118	68,227
2022-07-27	23.450	23.900	23.400	23.900	22.257	112,201
2022-07-26	23.750	24.150	23.400	23.450	21.838	61,032
2022-07-25	23.950	24.000	23.700	23.750	22.118	91,242
2022-07-22	24.250	24.450	23.800	23.950	22.304	141,472
2022-07-21	24.950	24.950	24.050	24.250	22.583	82,510
2022-07-20	24.450	24.450	23.850	24.450	22.770	93,614
2022-07-19	24.250	24.400	24.000	24.000	22.351	126,187
2022-07-18	23.200	24.300	23.200	23.950	22.304	161,892
2022-07-15	23.500	23.500	23.100	23.200	21.606	92,040
2022-07-14	22.900	23.950	22.600	23.600	21.978	229,111
2022-07-13	22.600	23.000	22.400	22.800	21.233	97,158
2022-07-12	22.900	22.900	22.100	22.200	20.674	209,177
2022-07-11	23.300	23.350	22.900	22.950	21.373	80,595
2022-07-08	23.250	23.550	23.150	23.250	21.652	59,307
2022-07-07	23.050	23.300	22.800	23.250	21.652	89,934
2022-07-06	23.400	23.400	22.950	23.050	21.466	115,478
2022-07-05	23.800	24.000	23.100	23.500	21.885	130,612
2022-07-04	23.350	23.750	23.300	23.350	21.745	85,405
2022-07-01	23.650	24.150	23.050	23.300	21.699	211,408
2022-06-30	24.300	24.550	23.600	23.950	22.304	337,238
2022-06-29	24.550	24.750	24.250	24.550	22.863	77,787
2022-06-28	25.350	25.350	24.200	24.550	22.863	139,250
2022-06-27	24.600	25.300	24.600	25.000	23.282	101,978
2022-06-24	24.550	24.850	24.200	24.200	22.537	167,000
2022-06-23	24.250	24.900	24.200	24.300	22.630	141,793
2022-06-22	25.450	25.450	24.300	24.350	22.677	199,270
2022-06-21	24.300	25.500	24.300	25.450	23.701	204,132
2022-06-20	25.900	25.950	24.500	24.500	22.816	272,824
2022-06-17	26.350	26.350	25.650	25.900	24.120	121,955
2022-06-16	27.250	27.300	26.050	26.050	24.260	174,237
2022-06-15	26.700	27.150	26.700	26.950	25.098	130,658
2022-06-14	26.800	27.150	26.400	26.700	24.865	293,457
2022-06-13	28.100	28.650	27.400	27.400	25.517	343,663
2022-06-10	29.050	29.050	28.650	28.650	26.681	356,243
2022-06-09	29.300	30.000	29.300	29.350	27.333	506,699
2022-06-08	29.600	30.200	29.000	30.150	28.078	1,640,891
2022-06-07	30.800	30.850	28.900	30.200	28.124	4,953,493
2022-06-06	25.700	28.050	25.500	28.050	26.122	1,012,251
2022-06-02	25.200	25.600	25.100	25.500	23.747	176,360
2022-06-01	25.500	25.950	25.250	25.450	23.701	147,444
2022-05-31	26.250	26.250	25.450	25.650	23.887	229,690
2022-05-30	24.900	26.650	24.900	25.950	24.167	440,382
2022-05-27	25.150	25.200	24.700	24.800	23.096	86,037
2022-05-26	24.900	24.900	24.600	24.600	22.909	55,786
2022-05-25	24.850	24.850	24.600	24.800	23.096	139,273
2022-05-24	25.200	25.250	24.600	24.850	23.142	113,405
2022-05-23	25.300	25.350	24.850	25.150	23.422	75,406
2022-05-20	25.300	25.600	25.200	25.250	23.515	78,529
2022-05-19	25.200	25.300	25.000	25.200	23.468	79,222
2022-05-18	24.850	26.200	24.850	25.800	24.027	406,725

← NewerPage 18 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.