TSG Star Travel Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 23.650 | 23.650 | 23.250 | 23.650 | 23.650 | 11,000 |
| 2026-07-22 | 23.800 | 24.100 | 23.350 | 23.650 | 23.650 | 18,060 |
| 2026-07-21 | 23.000 | 24.100 | 22.350 | 23.400 | 23.400 | 31,000 |
| 2026-07-20 | 24.250 | 24.300 | 22.300 | 22.550 | 22.550 | 172,045 |
| 2026-07-17 | 26.100 | 28.700 | 23.850 | 23.850 | 23.850 | 929,000 |
| 2026-07-16 | 26.100 | 26.100 | 25.150 | 26.100 | 26.100 | 193,000 |
| 2026-07-15 | 22.000 | 23.750 | 22.000 | 23.750 | 23.750 | 140,000 |
| 2026-07-14 | 23.000 | 23.050 | 21.500 | 21.600 | 21.600 | 39,514 |
| 2026-07-13 | 24.000 | 24.000 | 23.300 | 23.350 | 23.350 | 13,100 |
| 2026-07-10 | 24.300 | 24.300 | 24.300 | 24.300 | 24.300 | 0 |
| 2026-07-09 | 23.900 | 24.350 | 23.900 | 24.300 | 24.300 | 12,000 |
| 2026-07-08 | 24.050 | 24.050 | 24.000 | 24.000 | 24.000 | 15,100 |
| 2026-07-07 | 24.300 | 24.300 | 24.050 | 24.100 | 24.100 | 8,248 |
| 2026-07-06 | 24.350 | 24.700 | 24.300 | 24.700 | 24.700 | 10,500 |
| 2026-07-03 | 24.700 | 24.800 | 24.300 | 24.300 | 24.300 | 56,029 |
| 2026-07-02 | 24.400 | 24.400 | 24.400 | 24.400 | 24.400 | 1,000 |
| 2026-07-01 | 24.950 | 24.950 | 24.200 | 24.500 | 24.500 | 18,000 |
| 2026-06-30 | 24.650 | 24.650 | 24.100 | 24.250 | 24.250 | 11,100 |
| 2026-06-29 | 24.100 | 24.100 | 24.050 | 24.050 | 24.050 | 12,000 |
| 2026-06-26 | 25.000 | 25.000 | 24.000 | 24.300 | 24.300 | 27,000 |
| 2026-06-25 | 25.900 | 25.900 | 25.050 | 25.100 | 25.100 | 48,000 |
| 2026-06-24 | 25.050 | 25.650 | 24.900 | 25.650 | 25.650 | 27,000 |
| 2026-06-23 | 25.100 | 25.100 | 25.050 | 25.050 | 25.050 | 9,000 |
| 2026-06-22 | 25.200 | 25.200 | 24.750 | 25.200 | 25.200 | 41,061 |
| 2026-06-18 | 26.000 | 26.000 | 25.050 | 25.200 | 25.200 | 26,000 |
| 2026-06-17 | 25.150 | 25.700 | 25.000 | 25.700 | 25.700 | 32,334 |
| 2026-06-16 | 24.900 | 25.000 | 24.900 | 25.000 | 25.000 | 5,000 |
| 2026-06-15 | 24.750 | 24.900 | 24.600 | 24.900 | 24.900 | 30,038 |
| 2026-06-12 | 24.900 | 24.950 | 24.700 | 24.800 | 24.800 | 17,012 |
| 2026-06-11 | 25.000 | 25.000 | 24.500 | 24.950 | 24.950 | 19,000 |
| 2026-06-10 | 25.100 | 25.150 | 24.900 | 24.900 | 24.900 | 10,000 |
| 2026-06-09 | 24.700 | 25.000 | 24.650 | 24.900 | 24.900 | 9,100 |
| 2026-06-08 | 24.500 | 25.100 | 24.500 | 24.650 | 24.650 | 17,263 |
| 2026-06-05 | 25.800 | 25.800 | 25.250 | 25.400 | 25.400 | 22,000 |
| 2026-06-04 | 25.400 | 26.500 | 25.300 | 26.000 | 26.000 | 49,237 |
| 2026-06-03 | 25.000 | 25.550 | 25.000 | 25.400 | 25.400 | 15,210 |
| 2026-06-02 | 25.000 | 25.050 | 25.000 | 25.000 | 25.000 | 29,000 |
| 2026-06-01 | 24.900 | 25.300 | 24.900 | 25.100 | 25.100 | 30,470 |
| 2026-05-29 | 24.900 | 25.600 | 24.900 | 25.400 | 25.400 | 21,000 |
| 2026-05-28 | 25.150 | 25.150 | 25.150 | 25.150 | 25.150 | 4,000 |
| 2026-05-27 | 25.700 | 25.750 | 24.950 | 25.200 | 25.200 | 18,001 |
| 2026-05-26 | 26.000 | 26.200 | 25.800 | 26.100 | 26.100 | 25,000 |
| 2026-05-25 | 25.800 | 26.000 | 25.600 | 26.000 | 26.000 | 24,100 |
| 2026-05-22 | 25.850 | 25.850 | 25.850 | 25.850 | 25.850 | 0 |
| 2026-05-21 | 25.700 | 25.850 | 25.700 | 25.850 | 25.850 | 4,011 |
| 2026-05-20 | 25.750 | 25.750 | 25.700 | 25.700 | 25.700 | 4,000 |
| 2026-05-19 | 26.000 | 26.000 | 25.700 | 25.700 | 25.700 | 11,000 |
| 2026-05-18 | 24.850 | 25.700 | 24.850 | 25.700 | 25.700 | 17,000 |
| 2026-05-15 | 25.950 | 25.950 | 25.550 | 25.550 | 25.550 | 12,000 |
| 2026-05-14 | 26.000 | 26.400 | 25.900 | 25.900 | 25.900 | 9,000 |
| 2026-05-13 | 27.850 | 27.850 | 25.750 | 26.050 | 26.050 | 33,000 |
| 2026-05-12 | 26.150 | 26.200 | 26.000 | 26.000 | 26.000 | 11,000 |
| 2026-05-11 | 26.900 | 26.900 | 26.000 | 26.150 | 26.150 | 13,000 |
| 2026-05-08 | 26.150 | 26.400 | 26.150 | 26.350 | 26.350 | 15,040 |
| 2026-05-07 | 28.000 | 28.000 | 25.000 | 26.150 | 26.150 | 43,100 |
| 2026-05-06 | 26.700 | 27.250 | 26.700 | 26.800 | 26.800 | 9,000 |
| 2026-05-05 | 27.000 | 27.050 | 27.000 | 27.050 | 27.050 | 5,500 |
| 2026-05-04 | 27.000 | 27.100 | 27.000 | 27.100 | 27.100 | 4,500 |
| 2026-04-30 | 27.000 | 27.000 | 27.000 | 27.000 | 27.000 | 3,000 |
| 2026-04-29 | 26.150 | 27.850 | 26.150 | 27.000 | 27.000 | 16,050 |
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.