TSG Star Travel Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-02 | 54.500 | 54.500 | 52.700 | 53.000 | 53.000 | 29,000 |
| 2024-08-01 | 54.400 | 54.500 | 54.300 | 54.500 | 54.500 | 23,000 |
| 2024-07-31 | 54.000 | 54.400 | 53.800 | 54.400 | 54.400 | 41,000 |
| 2024-07-30 | 56.200 | 56.200 | 53.800 | 55.400 | 55.400 | 37,000 |
| 2024-07-29 | 55.700 | 55.900 | 55.000 | 55.000 | 55.000 | 9,000 |
| 2024-07-26 | 56.600 | 56.600 | 55.100 | 55.600 | 55.600 | 12,000 |
| 2024-07-23 | 56.100 | 58.000 | 56.100 | 56.200 | 56.200 | 30,000 |
| 2024-07-22 | 58.300 | 58.300 | 56.100 | 56.100 | 56.100 | 52,000 |
| 2024-07-19 | 58.700 | 58.800 | 58.300 | 58.500 | 58.500 | 17,000 |
| 2024-07-18 | 60.100 | 60.200 | 59.100 | 59.900 | 59.900 | 21,000 |
| 2024-07-17 | 61.000 | 61.100 | 59.200 | 59.300 | 59.300 | 38,000 |
| 2024-07-16 | 59.800 | 59.800 | 59.300 | 59.800 | 59.800 | 28,000 |
| 2024-07-15 | 60.200 | 60.300 | 58.500 | 58.500 | 58.500 | 18,000 |
| 2024-07-12 | 60.200 | 60.200 | 59.000 | 59.000 | 59.000 | 23,000 |
| 2024-07-11 | 62.000 | 62.000 | 59.000 | 60.200 | 60.200 | 95,000 |
| 2024-07-10 | 58.000 | 60.500 | 58.000 | 59.900 | 59.900 | 65,000 |
| 2024-07-09 | 57.500 | 60.300 | 57.500 | 58.300 | 58.300 | 41,000 |
| 2024-07-08 | 58.200 | 59.700 | 58.100 | 58.200 | 58.200 | 28,000 |
| 2024-07-05 | 59.300 | 59.300 | 58.700 | 58.700 | 58.700 | 23,000 |
| 2024-07-04 | 59.400 | 59.400 | 58.700 | 58.700 | 58.700 | 33,000 |
| 2024-07-03 | 59.100 | 59.900 | 58.000 | 58.800 | 58.800 | 45,000 |
| 2024-07-02 | 61.800 | 61.800 | 59.500 | 59.500 | 59.500 | 23,000 |
| 2024-07-01 | 58.300 | 59.900 | 58.300 | 59.900 | 59.900 | 20,000 |
| 2024-06-28 | 58.500 | 58.600 | 58.200 | 58.500 | 58.500 | 36,000 |
| 2024-06-27 | 60.000 | 60.000 | 59.000 | 59.000 | 59.000 | 34,000 |
| 2024-06-26 | 60.200 | 60.200 | 59.600 | 60.000 | 60.000 | 29,000 |
| 2024-06-25 | 60.000 | 60.000 | 59.800 | 60.000 | 60.000 | 37,000 |
| 2024-06-24 | 60.900 | 60.900 | 60.100 | 60.100 | 60.100 | 35,000 |
| 2024-06-21 | 61.000 | 61.400 | 60.200 | 60.700 | 60.700 | 42,000 |
| 2024-06-20 | 60.500 | 61.300 | 60.500 | 60.600 | 60.600 | 24,000 |
| 2024-06-19 | 61.100 | 61.500 | 60.500 | 60.500 | 60.500 | 38,000 |
| 2024-06-18 | 62.000 | 62.000 | 60.800 | 61.100 | 61.100 | 27,000 |
| 2024-06-17 | 61.000 | 62.000 | 61.000 | 62.000 | 62.000 | 44,000 |
| 2024-06-14 | 61.300 | 62.000 | 61.000 | 62.000 | 62.000 | 40,000 |
| 2024-06-13 | 61.700 | 61.700 | 61.100 | 61.100 | 61.100 | 9,000 |
| 2024-06-12 | 60.900 | 61.400 | 60.800 | 61.400 | 61.400 | 27,000 |
| 2024-06-11 | 62.500 | 62.500 | 60.500 | 60.900 | 60.900 | 40,000 |
| 2024-06-07 | 62.000 | 63.000 | 62.000 | 62.500 | 62.500 | 37,000 |
| 2024-06-06 | 61.400 | 62.400 | 61.200 | 61.600 | 61.600 | 25,000 |
| 2024-06-05 | 62.000 | 62.000 | 61.000 | 62.000 | 62.000 | 20,000 |
| 2024-06-04 | 62.000 | 62.500 | 61.800 | 62.000 | 62.000 | 30,000 |
| 2024-06-03 | 60.500 | 63.000 | 60.500 | 62.000 | 62.000 | 126,000 |
| 2024-05-31 | 64.700 | 65.500 | 64.000 | 64.000 | 64.000 | 57,000 |
| 2024-05-30 | 69.300 | 69.300 | 63.700 | 64.600 | 64.600 | 195,000 |
| 2024-05-29 | 65.800 | 69.600 | 63.600 | 64.500 | 64.500 | 365,000 |
| 2024-05-28 | 62.500 | 65.600 | 62.000 | 65.600 | 65.600 | 324,000 |
| 2024-05-27 | 61.000 | 61.800 | 59.000 | 59.700 | 59.700 | 51,000 |
| 2024-05-24 | 57.600 | 60.900 | 57.400 | 60.500 | 60.500 | 48,000 |
| 2024-05-23 | 61.300 | 61.300 | 58.600 | 59.000 | 59.000 | 146,000 |
| 2024-05-22 | 63.000 | 63.000 | 60.500 | 61.800 | 61.800 | 149,000 |
| 2024-05-21 | 65.000 | 65.500 | 62.900 | 63.000 | 63.000 | 127,000 |
| 2024-05-20 | 66.900 | 69.000 | 64.900 | 65.000 | 65.000 | 273,000 |
| 2024-05-17 | 68.500 | 68.600 | 66.100 | 66.700 | 66.700 | 156,000 |
| 2024-05-16 | 67.000 | 70.600 | 66.300 | 68.500 | 68.500 | 267,000 |
| 2024-05-15 | 65.800 | 67.000 | 64.500 | 66.100 | 66.100 | 92,000 |
| 2024-05-14 | 64.200 | 69.700 | 64.200 | 66.300 | 66.300 | 257,000 |
| 2024-05-13 | 65.800 | 65.800 | 63.000 | 63.800 | 63.800 | 83,000 |
| 2024-05-10 | 63.000 | 64.800 | 62.800 | 64.000 | 64.000 | 63,000 |
| 2024-05-09 | 63.800 | 64.500 | 63.000 | 63.000 | 63.000 | 98,000 |
| 2024-05-08 | 63.800 | 64.000 | 63.000 | 63.900 | 63.900 | 46,000 |
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.