TSG Star Travel Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	68.300	68.300	65.200	65.400	65.400	128,000
2023-11-02	67.500	69.000	65.100	68.300	68.300	241,000
2023-11-01	60.200	66.000	60.200	66.000	66.000	175,000
2023-10-31	63.600	64.600	60.000	60.000	60.000	84,000
2023-10-30	64.800	66.800	64.000	64.000	64.000	61,000
2023-10-27	67.500	67.500	64.800	64.800	64.800	105,000
2023-10-26	67.200	68.300	66.500	66.500	66.500	71,000
2023-10-25	70.300	70.300	67.200	67.200	67.200	85,000
2023-10-24	68.100	70.000	66.100	68.900	68.900	184,000
2023-10-23	65.800	69.000	64.000	68.300	68.300	253,000
2023-10-20	62.000	65.800	61.000	64.500	64.500	137,000
2023-10-19	61.500	64.000	59.600	63.800	63.800	89,000
2023-10-18	64.000	65.700	60.700	61.500	61.500	157,000
2023-10-17	69.000	69.000	64.600	64.600	64.600	92,000
2023-10-16	69.500	69.500	65.000	68.500	68.500	173,000
2023-10-13	67.200	71.000	66.000	69.000	69.000	232,000
2023-10-12	69.500	71.100	67.100	68.600	68.600	264,000
2023-10-11	64.800	70.400	61.400	69.600	69.600	600,000
2023-10-06	60.300	64.000	58.000	64.000	64.000	460,000
2023-10-05	56.000	60.000	56.000	60.000	60.000	364,000
2023-10-04	54.800	55.600	53.100	54.600	54.600	98,000
2023-10-03	50.200	56.000	50.200	54.800	54.800	198,000
2023-10-02	52.700	52.700	50.100	51.800	51.800	60,000
2023-09-28	50.000	51.700	50.000	50.800	50.800	28,000
2023-09-27	49.700	51.200	49.700	50.200	50.200	29,000
2023-09-26	52.600	52.600	50.900	51.100	51.100	10,000
2023-09-25	51.000	52.600	51.000	52.600	52.600	52,000
2023-09-22	49.900	52.100	49.900	51.200	51.200	77,000
2023-09-21	50.500	50.800	50.000	50.000	50.000	67,000
2023-09-20	51.100	53.200	51.000	51.200	51.200	91,000
2023-09-19	54.600	54.600	52.000	52.600	52.600	89,000
2023-09-18	55.400	55.500	54.500	54.600	54.600	70,000
2023-09-15	58.700	58.700	56.500	56.500	56.500	91,000
2023-09-14	56.700	59.600	56.700	58.500	58.500	106,000
2023-09-13	54.800	60.000	53.800	60.000	60.000	109,000
2023-09-12	57.800	58.700	53.700	55.000	55.000	64,000
2023-09-11	62.900	62.900	57.500	57.600	57.600	103,000
2023-09-08	57.900	58.000	57.200	57.700	57.700	56,000
2023-09-07	57.000	58.000	57.000	57.400	57.400	50,000
2023-09-06	57.700	58.000	56.900	57.000	57.000	51,000
2023-09-05	59.800	59.800	57.600	57.700	57.700	64,000
2023-09-04	59.500	59.500	57.000	58.000	58.000	57,000
2023-09-01	59.500	61.300	58.800	59.200	59.200	72,000
2023-08-31	60.500	60.500	58.500	59.500	59.500	63,000
2023-08-30	58.900	58.900	58.000	58.200	58.200	66,000
2023-08-29	58.000	59.500	57.500	58.900	58.900	93,000
2023-08-28	63.800	64.800	57.600	58.500	58.500	271,000
2023-08-25	61.500	63.800	61.500	63.800	63.800	242,000
2023-08-24	60.000	60.100	57.300	58.000	58.000	65,000
2023-08-23	58.500	61.500	58.300	59.600	59.600	98,000
2023-08-22	60.600	60.700	57.800	58.600	58.600	128,000
2023-08-21	62.100	63.100	60.800	61.500	61.500	59,000
2023-08-18	65.000	65.800	62.000	62.200	62.200	121,000
2023-08-17	65.600	68.000	61.200	66.900	66.900	177,000
2023-08-16	68.600	68.900	66.600	66.600	66.600	114,000
2023-08-15	69.100	71.000	69.100	69.500	69.500	119,000
2023-08-14	74.300	75.000	69.200	69.200	69.200	115,000
2023-08-11	73.600	74.100	69.200	73.800	73.800	283,000
2023-08-10	74.900	74.900	70.500	70.500	70.500	92,000
2023-08-09	74.000	76.000	73.200	73.700	73.700	138,000

← NewerPage 13 of 21 · 1,221 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.