TSG Star Travel Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	19.150	19.750	19.000	19.650	19.650	8,002
2026-10-19	19.450	19.950	19.450	19.800	19.800	32,090
2026-10-16	19.500	19.500	19.050	19.400	19.400	3,032
2026-10-15	19.150	19.150	19.150	19.150	19.150	5,000
2026-10-14	18.800	19.150	18.700	19.150	19.150	40,000
2026-10-13	19.200	19.200	18.700	19.200	19.200	4,000
2026-10-12	19.400	19.400	19.200	19.200	19.200	2,246
2026-10-08	19.150	19.350	19.150	19.350	19.350	8,000
2026-10-07	19.500	19.500	19.150	19.150	19.150	5,476
2026-10-06	19.500	19.500	19.200	19.450	19.450	7,000
2026-10-05	19.700	19.800	19.400	19.400	19.400	5,001
2026-10-02	19.900	19.900	19.700	19.700	19.700	4,000
2026-10-01	20.200	20.200	19.500	19.500	19.500	12,000
2026-09-30	19.750	19.750	19.750	19.750	19.750	1,225
2026-09-29	19.300	19.300	19.200	19.200	19.200	4,377
2026-09-24	19.350	19.550	19.300	19.550	19.550	3,000
2026-09-23	19.600	19.650	19.550	19.550	19.550	6,000
2026-09-22	19.650	19.650	19.650	19.650	19.650	2,000
2026-09-21	19.700	19.700	19.400	19.650	19.650	9,000
2026-09-18	19.500	19.800	19.500	19.500	19.500	14,000
2026-09-17	19.500	19.500	19.450	19.500	19.500	4,000
2026-09-16	19.350	19.550	19.350	19.550	19.550	2,000
2026-09-15	19.450	19.450	19.450	19.450	19.450	0
2026-09-14	19.400	19.500	19.300	19.450	19.450	7,000
2026-09-11	20.000	20.300	19.400	19.400	19.400	42,000
2026-09-10	19.150	19.350	19.100	19.350	19.350	10,170
2026-09-09	19.300	19.300	19.150	19.150	19.150	22,000
2026-09-08	19.700	19.750	19.300	19.300	19.300	41,001
2026-09-07	19.750	19.900	19.750	19.900	19.900	8,100
2026-09-04	19.850	19.950	19.850	19.900	19.900	8,001
2026-09-03	20.350	20.350	19.700	19.800	19.800	18,000
2026-09-02	20.250	20.400	20.250	20.400	20.400	5,000
2026-09-01	20.350	20.350	20.300	20.300	20.300	3,268
2026-08-31	20.350	20.350	20.350	20.350	20.350	5,000
2026-08-28	20.400	20.400	20.300	20.300	20.300	5,000
2026-08-27	20.500	20.600	20.350	20.400	20.400	8,000
2026-08-26	20.300	20.650	20.300	20.500	20.500	16,000
2026-08-25	20.300	20.600	20.250	20.600	20.600	10,000
2026-08-24	20.900	20.900	20.500	20.700	20.700	32,000
2026-08-21	20.900	20.900	20.350	20.750	20.750	57,019
2026-08-20	20.850	20.900	20.850	20.900	20.900	3,024
2026-08-19	21.000	21.000	21.000	21.000	21.000	5,000
2026-08-18	21.000	21.000	21.000	21.000	21.000	3,255
2026-08-17	21.000	21.000	21.000	21.000	21.000	2,048
2026-08-14	21.000	21.000	21.000	21.000	21.000	3,000
2026-08-13	21.050	21.050	21.000	21.000	21.000	13,000
2026-08-12	21.200	21.200	21.200	21.200	21.200	4,000
2026-08-11	21.400	21.400	20.850	21.200	21.200	28,000
2026-08-10	21.650	21.650	21.650	21.650	21.650	2,000
2026-08-07	21.650	21.650	21.650	21.650	21.650	4,000
2026-08-06	21.800	21.900	21.400	21.650	21.650	10,000
2026-08-05	21.600	21.600	21.350	21.600	21.600	15,000
2026-08-04	21.450	21.700	21.400	21.600	21.600	17,000
2026-08-03	21.500	21.900	21.200	21.600	21.600	24,000
2026-07-31	21.500	21.750	21.200	21.750	21.750	19,000
2026-07-30	21.400	21.550	21.400	21.550	21.550	6,000
2026-07-29	21.700	22.250	21.200	21.250	21.250	40,000
2026-07-28	22.000	22.350	21.750	22.250	22.250	27,000
2026-07-27	22.700	23.400	22.350	22.350	22.350	38,000
2026-07-24	23.000	23.000	22.650	22.650	22.650	14,001

Page 1 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

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