TSG Star Travel Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 66.500 | 66.500 | 63.200 | 63.600 | 63.600 | 176,000 |
| 2024-05-06 | 67.500 | 68.100 | 65.800 | 66.900 | 66.900 | 86,000 |
| 2024-05-03 | 69.300 | 69.300 | 67.500 | 67.500 | 67.500 | 166,000 |
| 2024-05-02 | 68.300 | 69.500 | 66.000 | 69.500 | 69.500 | 300,000 |
| 2024-04-30 | 68.100 | 68.100 | 63.200 | 66.400 | 66.400 | 327,000 |
| 2024-04-29 | 72.400 | 74.900 | 67.800 | 68.300 | 68.300 | 663,000 |
| 2024-04-26 | 67.800 | 72.000 | 65.700 | 70.000 | 70.000 | 678,000 |
| 2024-04-25 | 67.000 | 70.500 | 65.900 | 70.500 | 70.500 | 1,043,000 |
| 2024-04-24 | 62.500 | 65.000 | 58.900 | 64.100 | 64.100 | 281,000 |
| 2024-04-23 | 60.800 | 63.500 | 60.400 | 62.100 | 62.100 | 247,000 |
| 2024-04-22 | 57.000 | 60.000 | 57.000 | 59.600 | 59.600 | 85,000 |
| 2024-04-19 | 57.800 | 57.800 | 56.000 | 56.100 | 56.100 | 56,000 |
| 2024-04-18 | 57.300 | 58.200 | 57.300 | 57.900 | 57.900 | 37,000 |
| 2024-04-17 | 55.800 | 57.500 | 55.800 | 57.300 | 57.300 | 31,000 |
| 2024-04-16 | 57.800 | 57.800 | 55.700 | 55.900 | 55.900 | 55,000 |
| 2024-04-15 | 59.000 | 59.000 | 57.400 | 58.300 | 58.300 | 51,000 |
| 2024-04-12 | 61.000 | 63.400 | 57.500 | 59.700 | 59.700 | 301,000 |
| 2024-04-11 | 57.200 | 61.000 | 57.100 | 61.000 | 61.000 | 298,000 |
| 2024-04-10 | 57.100 | 57.100 | 55.200 | 55.500 | 55.500 | 26,000 |
| 2024-04-09 | 55.100 | 55.600 | 55.100 | 55.100 | 55.100 | 29,000 |
| 2024-04-08 | 54.700 | 56.100 | 54.600 | 54.900 | 54.900 | 29,000 |
| 2024-04-03 | 56.900 | 56.900 | 55.000 | 55.500 | 55.500 | 15,000 |
| 2024-04-02 | 57.300 | 57.300 | 56.200 | 56.200 | 56.200 | 9,000 |
| 2024-04-01 | 55.600 | 56.500 | 55.600 | 56.200 | 56.200 | 24,000 |
| 2024-03-29 | 55.500 | 55.500 | 55.200 | 55.300 | 55.300 | 13,000 |
| 2024-03-28 | 55.500 | 55.800 | 55.200 | 55.600 | 55.600 | 11,000 |
| 2024-03-27 | 54.900 | 55.500 | 54.900 | 55.500 | 55.500 | 7,000 |
| 2024-03-26 | 55.600 | 56.100 | 55.000 | 55.000 | 55.000 | 12,000 |
| 2024-03-25 | 55.000 | 55.000 | 55.000 | 55.000 | 55.000 | 0 |
| 2024-03-22 | 55.200 | 55.900 | 55.000 | 55.000 | 55.000 | 17,000 |
| 2024-03-21 | 56.500 | 56.800 | 55.200 | 55.200 | 55.200 | 28,000 |
| 2024-03-20 | 56.100 | 56.100 | 56.100 | 56.100 | 56.100 | 0 |
| 2024-03-19 | 56.500 | 56.500 | 55.500 | 56.100 | 56.100 | 72,000 |
| 2024-03-18 | 58.400 | 58.400 | 58.400 | 58.400 | 58.400 | 0 |
| 2024-03-15 | 56.300 | 60.200 | 56.200 | 58.400 | 58.400 | 141,000 |
| 2024-03-14 | 56.000 | 56.000 | 55.200 | 55.700 | 55.700 | 34,000 |
| 2024-03-13 | 59.800 | 60.000 | 54.900 | 55.800 | 55.800 | 114,000 |
| 2024-03-12 | 63.400 | 63.400 | 59.100 | 59.500 | 59.500 | 737,000 |
| 2024-03-11 | 56.800 | 57.700 | 55.000 | 57.700 | 57.700 | 159,000 |
| 2024-03-08 | 52.000 | 54.200 | 51.500 | 52.500 | 52.500 | 63,000 |
| 2024-03-07 | 52.500 | 52.500 | 51.200 | 51.200 | 51.200 | 34,000 |
| 2024-03-06 | 52.500 | 52.500 | 52.100 | 52.200 | 52.200 | 35,000 |
| 2024-03-05 | 52.500 | 53.500 | 52.400 | 52.600 | 52.600 | 52,000 |
| 2024-03-04 | 52.500 | 53.500 | 52.000 | 52.000 | 52.000 | 31,000 |
| 2024-03-01 | 52.500 | 52.500 | 51.800 | 52.000 | 52.000 | 30,000 |
| 2024-02-29 | 52.900 | 52.900 | 51.800 | 52.100 | 52.100 | 36,000 |
| 2024-02-27 | 52.800 | 52.800 | 51.700 | 51.700 | 51.700 | 32,000 |
| 2024-02-26 | 52.800 | 53.300 | 52.000 | 52.700 | 52.700 | 35,000 |
| 2024-02-23 | 53.400 | 53.400 | 52.800 | 52.800 | 52.800 | 11,000 |
| 2024-02-22 | 53.900 | 53.900 | 52.800 | 53.100 | 53.100 | 26,000 |
| 2024-02-21 | 52.600 | 54.000 | 52.600 | 53.900 | 53.900 | 22,000 |
| 2024-02-20 | 53.500 | 53.500 | 52.400 | 52.500 | 52.500 | 28,000 |
| 2024-02-19 | 53.400 | 53.500 | 53.200 | 53.500 | 53.500 | 28,000 |
| 2024-02-16 | 54.200 | 54.200 | 53.200 | 53.800 | 53.800 | 40,000 |
| 2024-02-15 | 57.100 | 57.100 | 52.200 | 54.200 | 54.200 | 82,000 |
| 2024-02-05 | 59.200 | 59.700 | 57.100 | 57.300 | 57.300 | 32,000 |
| 2024-02-02 | 57.800 | 58.400 | 57.800 | 58.000 | 58.000 | 14,000 |
| 2024-02-01 | 57.000 | 57.400 | 57.000 | 57.400 | 57.400 | 14,000 |
| 2024-01-31 | 58.000 | 58.100 | 57.700 | 57.700 | 57.700 | 19,000 |
| 2024-01-30 | 58.600 | 58.700 | 58.600 | 58.600 | 58.600 | 11,000 |
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.