Star Comgistic Capital Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	24.450	25.250	24.450	24.750	23.049	190,381
2022-05-16	24.650	25.300	23.800	24.550	22.863	284,422
2022-05-13	24.200	24.750	24.000	24.600	22.909	147,477
2022-05-12	25.050	25.150	24.050	24.050	22.397	349,979
2022-05-11	26.000	26.000	24.950	25.050	23.328	196,976
2022-05-10	25.400	26.550	24.850	25.800	24.027	197,407
2022-05-09	26.400	26.650	25.800	25.800	24.027	252,535
2022-05-06	27.400	27.400	26.100	26.650	24.818	191,913
2022-05-05	28.350	28.350	27.500	27.550	25.657	312,720
2022-05-04	27.750	28.400	27.650	28.400	26.448	221,732
2022-05-03	27.850	27.850	27.500	27.700	25.796	93,137
2022-04-29	26.900	28.700	26.900	27.850	25.936	236,825
2022-04-28	27.000	27.150	26.700	26.900	25.051	110,875
2022-04-27	27.000	27.600	26.300	26.800	24.958	371,340
2022-04-26	28.100	28.250	27.800	27.800	25.889	202,265
2022-04-25	28.700	28.700	28.050	28.050	26.122	365,787
2022-04-22	29.150	29.150	28.900	29.000	27.007	114,870
2022-04-21	29.150	29.250	28.800	29.100	27.100	250,256
2022-04-20	29.100	29.100	28.900	29.100	27.100	107,332
2022-04-19	29.100	29.400	28.800	29.100	27.100	276,852
2022-04-18	29.500	29.500	29.050	29.100	27.100	170,767
2022-04-15	29.400	29.400	29.150	29.400	27.379	137,074
2022-04-14	29.150	29.500	29.150	29.400	27.379	134,630
2022-04-13	29.100	29.800	29.000	29.100	27.100	305,378
2022-04-12	29.800	30.100	29.000	29.000	27.007	540,239
2022-04-11	30.950	30.950	30.200	30.200	28.124	283,700
2022-04-08	31.650	31.900	30.950	30.950	28.823	303,281
2022-04-07	31.250	32.150	31.150	31.650	29.475	528,229
2022-04-06	30.200	31.800	30.200	31.550	29.382	482,531
2022-04-01	30.300	30.700	30.250	30.400	28.311	413,966
2022-03-31	31.900	32.100	30.950	30.950	28.823	899,802
2022-03-30	32.000	33.200	32.000	32.200	29.987	1,279,508
2022-03-29	38.600	38.900	37.750	38.000	30.918	1,952,871
2022-03-28	39.000	39.000	37.650	38.500	31.325	1,612,535
2022-03-25	46.501	46.501	46.501	46.501	37.835	0
2022-03-24	46.501	46.501	46.501	46.501	37.835	0
2022-03-23	46.501	46.501	46.501	46.501	37.835	0
2022-03-22	46.501	46.501	46.501	46.501	37.835	0
2022-03-21	46.501	46.501	46.501	46.501	37.835	0
2022-03-18	46.501	46.501	46.501	46.501	37.835	0
2022-03-17	46.501	46.501	46.501	46.501	37.835	0
2022-03-16	28.200	29.000	27.650	27.700	34.546	1,901,122
2022-03-15	31.000	31.000	27.400	27.800	34.670	5,114,255
2022-03-14	27.150	28.800	27.000	28.650	35.730	1,721,308
2022-03-11	26.100	26.450	26.100	26.300	32.800	320,296
2022-03-10	25.800	26.450	25.800	26.150	32.613	525,347
2022-03-09	24.500	25.500	24.500	25.300	31.553	798,459
2022-03-08	26.350	27.150	24.800	25.200	31.428	1,484,236
2022-03-07	28.000	28.100	26.700	26.700	33.298	1,352,169
2022-03-04	29.200	29.200	28.400	28.400	35.419	744,887
2022-03-03	29.600	29.600	28.950	29.200	36.416	1,096,589
2022-03-02	28.400	29.200	28.150	29.150	36.354	950,731
2022-03-01	28.000	28.600	27.800	28.350	35.356	879,033
2022-02-25	27.300	27.600	27.050	27.150	33.860	373,551
2022-02-24	27.600	28.900	27.000	27.000	33.673	1,588,554
2022-02-23	27.000	27.750	27.000	27.650	34.483	391,779
2022-02-22	28.000	28.000	26.750	26.950	33.610	725,459
2022-02-21	28.650	28.850	27.950	27.950	34.857	987,425
2022-02-18	28.900	29.550	28.500	28.750	35.855	1,509,785
2022-02-17	28.950	30.400	28.850	29.000	36.167	3,203,932

← NewerPage 19 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.