TSG Star Travel Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	62.000	62.000	59.600	59.600	59.600	34,000
2024-01-26	59.000	59.300	58.600	58.600	58.600	8,000
2024-01-25	59.900	59.900	59.100	59.500	59.500	20,000
2024-01-24	57.000	59.900	57.000	59.900	59.900	44,000
2024-01-23	57.700	57.700	57.000	57.600	57.600	24,000
2024-01-22	57.600	58.200	57.300	57.300	57.300	22,000
2024-01-19	58.300	58.300	57.200	57.300	57.300	28,000
2024-01-18	60.100	60.100	56.900	57.300	57.300	85,000
2024-01-17	61.000	61.000	58.900	59.000	59.000	35,000
2024-01-16	61.600	61.600	58.300	58.700	58.700	100,000
2024-01-15	63.100	63.200	60.900	61.100	61.100	165,001
2024-01-12	62.500	64.400	62.500	64.000	64.000	103,000
2024-01-11	63.100	63.100	61.700	62.500	62.500	60,000
2024-01-10	61.500	61.700	61.400	61.600	61.600	17,000
2024-01-09	62.400	62.400	61.200	61.700	61.700	60,000
2024-01-08	63.200	64.200	62.300	62.400	62.400	89,000
2024-01-05	63.000	64.000	62.800	62.800	62.800	42,000
2024-01-04	63.100	63.100	62.300	62.300	62.300	24,000
2024-01-03	63.000	65.200	62.800	62.800	62.800	60,000
2024-01-02	64.100	64.300	62.600	63.200	63.200	37,000
2023-12-29	62.900	64.500	62.900	64.100	64.100	181,000
2023-12-28	61.700	61.700	61.000	61.000	61.000	16,000
2023-12-27	61.200	62.700	61.200	61.700	61.700	31,000
2023-12-26	61.000	62.700	61.000	62.700	62.700	27,000
2023-12-25	61.600	61.600	61.000	61.100	61.100	7,000
2023-12-22	62.000	62.000	61.500	61.500	61.500	9,000
2023-12-21	60.900	62.100	60.900	62.100	62.100	25,000
2023-12-20	62.000	63.000	61.000	61.500	61.500	69,000
2023-12-19	62.500	63.000	61.800	61.800	61.800	32,000
2023-12-18	62.800	63.700	62.500	62.500	62.500	40,000
2023-12-15	63.400	64.000	63.400	63.400	63.400	24,000
2023-12-14	64.700	64.700	63.300	64.000	64.000	28,000
2023-12-13	64.400	64.400	63.000	63.500	63.500	41,000
2023-12-12	64.000	64.000	63.200	63.300	63.300	33,000
2023-12-11	64.000	65.500	63.700	64.000	64.000	39,000
2023-12-08	65.200	65.200	63.200	63.700	63.700	69,000
2023-12-07	64.700	65.600	64.300	64.500	64.500	34,000
2023-12-06	63.900	65.400	63.900	64.700	64.700	31,000
2023-12-05	65.500	65.500	63.000	63.900	63.900	70,000
2023-12-04	65.200	65.400	65.000	65.000	65.000	44,000
2023-12-01	66.100	66.100	64.700	65.100	65.100	47,000
2023-11-30	65.900	66.300	65.500	66.100	66.100	38,000
2023-11-29	66.400	66.400	65.000	65.000	65.000	48,000
2023-11-28	64.900	66.300	64.900	65.500	65.500	66,000
2023-11-27	64.100	67.300	64.100	65.000	65.000	118,000
2023-11-24	65.000	67.500	65.000	66.300	66.300	146,000
2023-11-23	69.000	71.800	65.300	69.000	69.000	207,000
2023-11-22	69.000	72.800	68.200	68.700	68.700	242,000
2023-11-21	68.100	68.500	66.100	67.700	67.700	152,000
2023-11-20	69.100	72.000	69.100	69.100	69.100	568,000
2023-11-17	72.600	76.700	70.000	76.700	76.700	786,000
2023-11-16	64.900	69.800	64.700	69.800	69.800	415,000
2023-11-15	62.700	64.400	62.700	63.500	63.500	40,000
2023-11-14	64.900	64.900	63.500	63.600	63.600	42,000
2023-11-13	65.500	65.500	63.300	64.900	64.900	68,000
2023-11-10	64.000	67.000	63.500	65.400	65.400	154,000
2023-11-09	65.500	65.500	63.100	64.000	64.000	118,000
2023-11-08	67.800	67.800	65.500	66.700	66.700	102,000
2023-11-07	69.800	69.800	67.000	67.800	67.800	110,000
2023-11-06	68.500	71.000	66.800	69.600	69.600	248,000

← NewerPage 12 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.