Softstar Entertainment historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-24	88.400	90.400	84.100	85.000	62.165	3,307,699
2022-02-23	87.600	88.900	86.900	88.800	64.944	2,490,844
2022-02-22	83.800	88.500	83.000	86.500	63.262	2,674,417
2022-02-21	84.600	84.900	83.000	83.800	61.287	542,662
2022-02-18	84.300	85.500	84.300	84.700	61.946	466,271
2022-02-17	88.100	88.600	85.300	85.300	62.384	1,425,450
2022-02-16	87.600	87.900	85.700	87.500	63.993	1,238,255
2022-02-15	87.800	88.800	85.100	86.600	63.335	2,965,356
2022-02-14	84.900	84.900	81.600	81.700	59.752	827,317
2022-02-11	85.500	86.200	84.800	84.900	62.092	534,496
2022-02-10	87.100	88.300	84.800	85.500	62.531	2,164,022
2022-02-09	84.000	89.800	84.000	87.100	63.701	3,914,706
2022-02-08	83.600	84.500	82.200	83.100	60.775	593,674
2022-02-07	81.600	84.200	79.000	84.000	61.434	1,551,313
2022-01-26	82.100	83.500	80.500	80.500	58.874	1,777,301
2022-01-25	81.700	82.600	80.300	81.500	59.605	1,467,959
2022-01-24	83.000	84.000	81.200	81.700	59.752	1,611,759
2022-01-21	83.100	86.100	82.700	83.000	60.702	2,811,026
2022-01-20	87.200	87.900	83.500	84.000	61.434	2,387,988
2022-01-19	86.900	93.500	86.800	87.000	63.628	7,067,365
2022-01-18	86.500	88.000	85.500	87.500	63.993	1,996,656
2022-01-17	87.000	91.000	86.600	88.200	64.505	3,659,282
2022-01-14	87.500	87.600	82.200	86.300	63.116	4,970,780
2022-01-13	88.800	90.500	87.200	89.000	65.090	4,739,994
2022-01-12	94.000	94.000	85.500	87.200	63.774	11,355,733
2022-01-11	103.00	111.00	95.000	95.000	69.478	12,000,344
2022-01-10	112.50	112.50	105.00	105.50	77.158	4,766,485
2022-01-07	102.00	109.50	102.00	109.50	80.083	5,964,077
2022-01-06	96.500	101.00	96.500	99.800	72.989	1,370,032
2022-01-05	100.50	100.50	97.600	98.000	71.673	1,005,345
2022-01-04	100.00	100.50	97.400	100.50	73.501	1,220,263
2022-01-03	102.00	102.00	96.900	99.000	72.404	1,588,536
2021-12-30	100.00	104.00	99.500	101.00	73.867	2,549,860
2021-12-29	98.400	101.00	98.400	99.000	72.404	1,641,086
2021-12-28	101.00	101.00	97.100	97.700	71.453	1,358,379
2021-12-27	99.000	99.900	96.000	98.900	72.331	2,381,361
2021-12-24	102.00	106.50	95.400	96.000	70.210	10,710,006
2021-12-23	110.00	111.00	100.00	101.00	73.867	15,255,760
2021-12-22	97.700	106.00	94.400	106.00	77.523	14,804,465
2021-12-21	102.50	102.50	93.700	96.700	70.722	20,504,211
2021-12-20	92.500	94.900	92.000	94.900	69.405	5,201,925
2021-12-17	85.000	90.000	83.500	86.300	63.116	12,387,727
2021-12-16	76.100	82.500	74.500	82.500	60.337	3,321,326
2021-12-15	72.100	76.300	72.000	75.000	54.851	2,086,452
2021-12-14	73.600	76.600	71.400	71.400	52.219	1,624,260
2021-12-13	72.800	73.600	71.300	73.100	53.462	539,414
2021-12-10	72.100	73.800	71.500	72.300	52.877	678,957
2021-12-09	68.200	72.900	68.200	72.100	52.731	949,820
2021-12-08	69.100	69.600	68.000	68.700	50.244	369,595
2021-12-07	66.100	68.500	66.100	68.500	50.098	619,030
2021-12-06	66.300	66.400	65.700	66.100	48.342	129,571
2021-12-03	66.500	68.800	66.000	66.300	48.489	527,585
2021-12-02	66.100	66.100	64.200	66.000	48.269	302,015
2021-12-01	65.900	66.700	65.300	65.500	47.904	140,197
2021-11-30	65.900	66.500	65.000	66.300	48.489	319,623
2021-11-29	64.400	65.100	63.200	65.000	47.538	324,291
2021-11-26	66.400	66.600	64.800	65.000	47.538	227,613
2021-11-25	65.000	67.300	65.000	66.500	48.635	258,027
2021-11-24	64.900	65.700	64.600	65.000	47.538	97,018
2021-11-23	66.000	66.200	64.400	64.900	47.465	261,726

← NewerPage 20 of 21 · 1,228 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-08-28	1.7499 TWD
2022-09-13	3.8787 TWD
2021-10-27	0.2069 TWD
2020-10-28	0.1989 TWD

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