North-Star International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-25	37.500	37.900	37.400	37.700	22.516	198,412
2022-05-24	37.800	38.000	37.050	37.400	22.337	513,353
2022-05-23	38.100	38.100	37.550	37.600	22.457	86,608
2022-05-20	37.750	37.950	37.650	37.900	22.636	373,204
2022-05-19	37.000	37.800	36.900	37.800	22.576	540,123
2022-05-18	37.600	38.000	37.300	37.400	22.337	255,102
2022-05-17	38.000	38.200	37.450	37.600	22.457	759,007
2022-05-16	37.550	38.000	37.400	37.650	22.486	525,951
2022-05-13	35.950	38.300	35.000	38.100	22.755	2,371,505
2022-05-12	36.950	36.950	35.600	35.800	21.382	933,799
2022-05-11	36.550	37.600	36.550	36.600	21.859	453,514
2022-05-10	36.100	37.350	36.100	36.950	22.068	688,145
2022-05-09	37.150	37.250	36.150	36.150	21.591	1,045,603
2022-05-06	37.050	37.550	37.000	37.150	22.188	467,687
2022-05-05	38.000	38.250	37.300	37.600	22.457	648,778
2022-05-04	39.000	39.000	37.500	37.600	22.457	1,300,705
2022-05-03	37.600	38.700	37.600	38.500	22.994	302,343
2022-04-29	38.800	39.050	38.300	38.700	23.114	445,641
2022-04-28	39.000	39.000	38.500	38.650	23.084	688,145
2022-04-27	38.000	39.200	37.600	38.350	22.905	1,187,327
2022-04-26	40.900	42.400	38.000	38.550	23.024	8,641,978
2022-04-25	39.000	40.700	38.550	40.700	24.308	3,741,498
2022-04-22	38.600	39.300	38.000	39.250	23.442	3,231,293
2022-04-21	37.500	38.700	37.400	38.600	23.054	2,847,065
2022-04-20	37.100	38.550	37.100	37.300	22.277	4,215,484
2022-04-19	37.350	37.450	36.900	36.900	22.039	485,009
2022-04-18	37.100	37.700	37.100	37.200	22.218	683,421
2022-04-15	36.500	37.400	36.250	37.100	22.158	766,881
2022-04-14	36.600	37.100	36.600	36.750	21.949	423,595
2022-04-13	36.000	37.800	35.800	37.100	22.158	1,725,876
2022-04-12	36.100	36.250	35.600	35.750	21.352	329,113
2022-04-11	35.900	36.600	35.700	35.750	21.352	546,422
2022-04-08	36.100	36.700	36.100	36.300	21.680	555,870
2022-04-07	35.300	38.400	34.750	35.900	21.441	3,887,945
2022-04-06	36.500	36.500	35.300	35.400	21.143	776,329
2022-04-01	36.350	36.700	36.200	36.600	21.859	579,491
2022-03-31	36.300	37.200	36.300	36.600	21.859	3,051,777
2022-03-30	36.200	36.450	35.500	36.200	21.620	2,465,987
2022-03-29	34.950	36.400	34.550	36.000	21.501	5,634,293
2022-03-28	34.050	35.200	33.800	34.800	20.784	861,363
2022-03-25	34.600	34.600	34.000	34.300	20.486	297,619
2022-03-24	34.700	34.700	34.350	34.350	20.516	371,630
2022-03-23	34.650	34.700	34.150	34.550	20.635	505,480
2022-03-22	34.000	34.950	34.000	34.500	20.605	1,365,268
2022-03-21	32.300	34.550	32.300	33.550	20.038	1,100,718
2022-03-18	31.450	32.250	31.450	32.150	19.202	140,148
2022-03-17	31.700	32.100	31.600	31.850	19.022	297,619
2022-03-16	32.000	32.000	31.100	31.550	18.843	403,124
2022-03-15	31.600	31.850	31.050	31.850	19.022	250,378
2022-03-14	32.200	32.300	31.500	31.650	18.903	307,067
2022-03-11	32.100	32.250	31.750	32.200	19.232	273,998
2022-03-10	32.200	32.450	31.800	32.100	19.172	406,273
2022-03-09	31.400	32.350	31.400	32.000	19.112	184,240
2022-03-08	32.200	32.300	31.000	31.250	18.664	705,467
2022-03-07	33.450	33.450	31.950	32.050	19.142	844,041
2022-03-04	33.550	33.800	33.200	33.450	19.978	281,872
2022-03-03	34.300	34.400	33.450	33.600	20.068	777,904
2022-03-02	34.900	34.900	33.750	34.000	20.307	683,421
2022-03-01	35.250	35.600	34.750	34.900	20.844	609,410
2022-02-25	33.700	35.300	33.500	35.250	21.053	979,466

← NewerPage 19 of 21 · 1,222 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-10	0.3063 TWD
2025-07-24	0.3510 TWD
2024-09-06	0.7920 TWD
2023-09-04	0.7247 TWD
2022-09-14	0.6385 TWD
2021-09-03	0.4479 TWD
2020-08-24	0.1916 TWD
2019-08-23	0.1916 TWD

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