Star Comgistic Capital Co Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-12	26.050	26.450	25.900	26.000	32.425	400,328
2021-11-11	25.800	26.150	25.500	26.050	32.488	395,676
2021-11-10	26.100	26.300	25.750	26.000	32.425	371,015
2021-11-09	26.000	26.300	25.300	26.150	32.613	702,236
2021-11-08	25.000	25.850	24.750	25.700	32.051	1,447,665
2021-11-05	25.150	25.150	25.150	25.150	31.365	2,667,038
2021-11-04	22.900	22.900	22.800	22.900	28.559	45,164
2021-11-03	23.350	23.350	22.850	22.900	28.559	75,026
2021-11-02	22.850	23.550	22.800	22.950	28.622	221,170
2021-11-01	23.200	23.200	22.700	22.850	28.497	63,761
2021-10-29	22.850	22.850	22.700	22.800	28.435	99,092
2021-10-28	22.900	23.000	22.650	23.000	28.684	137,564
2021-10-27	22.250	22.800	22.200	22.650	28.248	127,606
2021-10-26	21.900	22.400	21.900	22.300	27.811	94,152
2021-10-25	21.650	22.100	21.650	21.900	27.312	137,781
2021-10-22	21.800	22.100	21.600	21.650	27.001	66,775
2021-10-21	21.700	22.050	21.550	21.950	27.375	107,854
2021-10-20	21.600	21.600	21.400	21.450	26.751	107,222
2021-10-19	21.150	21.550	21.050	21.450	26.751	171,573
2021-10-18	21.000	21.000	20.700	20.900	26.065	82,799
2021-10-15	21.000	21.000	20.750	20.800	25.940	106,489
2021-10-14	21.000	21.050	20.300	20.800	25.940	90,875

← NewerPage 21 of 21 · 1,222 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.