Star Comgistic Capital Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-16	29.050	29.500	28.650	28.800	35.917	1,116,122
2022-02-15	29.800	30.100	28.500	29.050	36.229	3,529,231
2022-02-14	27.400	30.200	26.800	29.500	36.791	3,662,156
2022-02-11	26.650	28.000	26.450	28.000	34.920	1,438,939
2022-02-10	26.650	26.750	26.300	26.700	33.298	360,730
2022-02-09	26.750	26.800	26.100	26.650	33.236	499,787
2022-02-08	26.050	28.600	25.900	26.700	33.298	4,713,854
2022-02-07	26.200	26.200	25.800	26.000	32.425	367,556
2022-01-26	25.300	26.150	25.200	26.000	32.425	1,016,437
2022-01-25	25.650	25.700	25.200	25.300	31.553	151,898
2022-01-24	25.500	25.800	25.200	25.700	32.051	607,649
2022-01-21	25.850	25.900	25.450	25.850	32.238	227,774
2022-01-20	26.100	26.100	25.600	25.900	32.301	133,152
2022-01-19	25.900	26.350	25.850	25.900	32.301	252,672
2022-01-18	25.750	25.900	25.700	25.800	32.176	97,424
2022-01-17	25.450	25.850	25.400	25.750	32.114	411,916
2022-01-14	25.500	25.900	25.250	25.450	31.740	172,381
2022-01-13	25.250	25.950	25.250	25.900	32.301	538,784
2022-01-12	24.900	25.750	24.800	25.500	31.802	614,390
2022-01-11	25.350	25.350	24.900	24.900	31.054	179,484
2022-01-10	25.050	25.450	24.950	25.100	31.303	327,809
2022-01-07	25.850	26.350	25.500	25.950	32.363	563,437
2022-01-06	25.900	26.100	25.600	25.850	32.238	102,045
2022-01-05	26.300	26.600	25.900	25.900	32.301	369,917
2022-01-04	25.750	26.650	25.400	26.100	32.550	516,455
2022-01-03	25.900	25.900	25.400	25.500	31.802	145,805
2021-12-30	25.800	26.200	25.550	25.800	32.176	251,442
2021-12-29	25.100	26.600	25.050	26.100	32.550	1,383,126
2021-12-28	24.850	25.200	24.700	25.050	31.241	131,705
2021-12-27	25.000	25.000	24.800	24.850	30.991	28,594
2021-12-24	25.450	25.450	24.500	24.800	30.929	196,038
2021-12-23	25.200	25.450	25.200	25.300	31.553	81,334
2021-12-22	24.850	25.200	24.850	25.150	31.365	74,880
2021-12-21	24.800	24.850	24.600	24.850	30.991	50,346
2021-12-20	24.600	24.800	24.500	24.700	30.804	73,935
2021-12-17	24.650	24.850	24.600	24.600	30.680	128,145
2021-12-16	25.000	25.000	24.650	24.700	30.804	90,007
2021-12-15	24.950	24.950	24.650	24.800	30.929	60,850
2021-12-14	24.800	24.850	24.600	24.650	30.742	175,547
2021-12-13	24.850	25.250	24.600	24.900	31.054	267,383
2021-12-10	24.900	25.500	24.900	25.150	31.365	446,151
2021-12-09	25.850	26.000	25.700	25.800	32.176	140,637
2021-12-08	26.100	26.250	25.850	25.950	32.363	113,764
2021-12-07	25.800	26.150	25.800	26.000	32.425	198,101
2021-12-06	25.650	25.950	25.500	25.750	32.114	136,720
2021-12-03	25.950	25.950	25.650	25.650	31.989	79,523
2021-12-02	26.100	26.100	25.700	25.800	32.176	114,569
2021-12-01	25.350	26.350	25.350	26.150	32.613	230,540
2021-11-30	25.250	25.650	25.250	25.450	31.740	83,061
2021-11-29	25.250	25.300	24.600	25.150	31.365	323,454
2021-11-26	25.750	25.750	25.200	25.350	31.615	241,948
2021-11-25	25.850	25.900	25.750	25.750	32.114	91,734
2021-11-24	26.000	26.000	25.750	25.850	32.238	90,245
2021-11-23	26.300	26.300	25.800	25.800	32.176	201,828
2021-11-22	25.900	26.450	25.750	26.200	32.675	307,442
2021-11-19	26.450	26.450	25.850	25.950	32.363	389,919
2021-11-18	26.150	26.700	26.050	26.400	32.924	429,890
2021-11-17	26.200	26.350	26.000	26.150	32.613	224,337
2021-11-16	26.150	26.200	25.900	26.200	32.675	324,859
2021-11-15	26.300	26.300	25.800	26.050	32.488	249,637

← NewerPage 20 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.