TSG Star Travel Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	27.600	27.700	27.450	27.700	27.700	12,000
2026-04-27	27.950	28.000	27.500	27.600	27.600	27,000
2026-04-24	28.350	28.350	28.350	28.350	28.350	5,000
2026-04-23	29.200	29.200	27.450	28.750	28.750	33,000
2026-04-22	29.050	30.200	29.000	30.200	30.200	19,238
2026-04-21	28.900	29.100	28.900	29.100	29.100	19,225
2026-04-20	29.000	29.800	28.900	28.950	28.950	18,300
2026-04-17	30.000	30.000	29.300	29.750	29.750	21,000
2026-04-16	29.850	29.850	29.100	29.250	29.250	29,065
2026-04-15	28.050	28.850	28.050	28.800	28.800	48,000
2026-04-14	32.250	32.250	29.000	29.700	29.700	459,500
2026-04-13	29.350	29.350	29.350	29.350	29.350	103,475
2026-04-10	26.800	26.800	26.000	26.700	26.700	7,006
2026-04-09	27.300	27.300	27.300	27.300	27.300	1,180
2026-04-08	27.000	28.000	27.000	27.300	27.300	22,000
2026-04-07	27.200	27.200	27.200	27.200	27.200	1,000
2026-04-02	26.600	27.100	26.600	27.100	27.100	22,000
2026-04-01	26.300	26.600	26.300	26.600	26.600	4,200
2026-03-31	26.000	26.300	26.000	26.300	26.300	2,452
2026-03-30	26.300	26.300	26.300	26.300	26.300	1,452
2026-03-27	26.550	26.700	26.350	26.350	26.350	4,000
2026-03-26	26.400	27.050	25.450	27.050	27.050	22,357
2026-03-25	25.300	26.450	25.300	26.450	26.450	11,000
2026-03-24	25.350	25.400	25.350	25.400	25.400	8,000
2026-03-23	25.700	25.700	25.300	25.300	25.300	19,000
2026-03-20	25.350	26.900	25.350	25.700	25.700	20,010
2026-03-19	26.500	26.500	26.500	26.500	26.500	20,000
2026-03-18	27.000	27.000	26.900	26.900	26.900	3,000
2026-03-17	27.000	27.000	27.000	27.000	27.000	0
2026-03-16	25.750	27.000	25.750	27.000	27.000	11,000
2026-03-13	25.700	25.750	25.500	25.750	25.750	19,000
2026-03-12	26.000	26.350	25.300	25.750	25.750	14,010
2026-03-11	26.200	26.350	26.200	26.350	26.350	12,500
2026-03-10	26.250	26.250	26.200	26.200	26.200	11,075
2026-03-09	26.150	26.900	26.150	26.200	26.200	11,001
2026-03-06	27.000	27.000	26.950	26.950	26.950	4,100
2026-03-05	27.000	27.050	27.000	27.000	27.000	26,000
2026-03-04	27.000	27.000	27.000	27.000	27.000	2,900
2026-03-03	27.500	27.500	27.200	27.200	27.200	24,000
2026-03-02	27.050	27.600	27.050	27.500	27.500	13,076
2026-02-26	28.100	28.200	28.000	28.200	28.200	16,000
2026-02-25	28.100	28.150	28.100	28.100	28.100	6,000
2026-02-24	28.000	28.100	28.000	28.100	28.100	42,045
2026-02-23	28.350	28.400	28.050	28.050	28.050	43,299
2026-02-11	28.900	28.900	28.150	28.350	28.350	34,000
2026-02-10	29.000	29.000	28.600	28.900	28.900	17,000
2026-02-09	29.650	29.650	29.000	29.000	29.000	14,061
2026-02-06	29.600	30.100	29.100	29.650	29.650	105,000
2026-02-05	28.800	30.900	28.800	30.900	30.900	135,131
2026-02-04	28.400	28.400	28.100	28.100	28.100	14,000
2026-02-03	28.150	28.150	28.050	28.050	28.050	13,038
2026-02-02	28.750	28.750	28.100	28.150	28.150	17,000
2026-01-30	28.800	28.800	28.050	28.800	28.800	16,000
2026-01-29	29.850	29.850	28.900	28.900	28.900	26,000
2026-01-28	28.800	29.350	28.650	29.350	29.350	29,000
2026-01-27	30.000	30.200	28.650	29.100	29.100	36,094
2026-01-26	29.850	30.950	29.750	30.600	30.600	35,000
2026-01-23	29.600	30.000	29.600	29.800	29.800	23,000
2026-01-22	30.450	30.450	29.450	29.450	29.450	12,000
2026-01-21	29.050	29.350	29.000	29.350	29.350	16,200

← NewerPage 3 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.