TSG Star Travel Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	29.500	30.100	29.500	29.700	29.700	22,225
2026-01-19	30.100	30.100	29.850	29.850	29.850	20,070
2026-01-16	30.750	30.750	30.000	30.050	30.050	11,005
2026-01-15	30.500	30.800	30.150	30.750	30.750	6,000
2026-01-14	30.100	30.500	29.500	30.500	30.500	11,000
2026-01-13	29.650	31.200	29.500	30.350	30.350	61,000
2026-01-12	30.000	30.000	29.550	29.600	29.600	25,000
2026-01-09	30.000	30.000	29.700	30.000	30.000	33,018
2026-01-08	30.000	30.200	29.900	30.200	30.200	31,000
2026-01-07	31.150	31.150	29.900	29.900	29.900	15,000
2026-01-06	30.200	30.750	29.850	30.750	30.750	25,000
2026-01-05	30.400	30.400	30.200	30.200	30.200	21,000
2026-01-02	30.000	30.200	30.000	30.200	30.200	7,057
2025-12-31	30.300	30.400	30.000	30.000	30.000	20,180
2025-12-30	30.200	30.300	30.200	30.300	30.300	5,070
2025-12-29	30.300	30.400	30.200	30.250	30.250	18,000
2025-12-26	30.400	30.500	30.200	30.300	30.300	12,010
2025-12-24	30.300	30.950	30.300	30.600	30.600	9,000
2025-12-23	30.850	30.850	30.600	30.600	30.600	11,000
2025-12-22	30.800	30.800	30.800	30.800	30.800	2,000
2025-12-19	30.550	30.950	30.500	30.950	30.950	11,000
2025-12-18	30.550	30.550	30.550	30.550	30.550	4,000
2025-12-17	30.700	30.700	30.600	30.700	30.700	22,050
2025-12-16	30.700	30.700	30.700	30.700	30.700	2,001
2025-12-15	30.500	31.250	30.500	30.700	30.700	4,003
2025-12-12	31.000	31.600	31.000	31.200	31.200	8,000
2025-12-11	31.150	31.150	31.000	31.050	31.050	10,000
2025-12-10	31.900	31.900	31.000	31.300	31.300	29,000
2025-12-09	30.350	30.950	30.350	30.400	30.400	9,030
2025-12-08	30.900	30.950	30.500	30.500	30.500	15,200
2025-12-05	30.950	30.950	30.650	30.900	30.900	11,031
2025-12-04	31.400	31.600	31.400	31.500	31.500	4,654
2025-12-03	31.350	31.350	31.350	31.350	31.350	4,000
2025-12-02	31.150	31.200	31.150	31.200	31.200	6,021
2025-12-01	31.900	32.000	31.900	32.000	32.000	5,069
2025-11-28	32.000	32.000	31.300	31.900	31.900	20,000
2025-11-27	31.050	31.150	31.050	31.100	31.100	8,004
2025-11-26	31.300	31.450	31.300	31.450	31.450	5,070
2025-11-25	31.200	31.300	31.200	31.300	31.300	9,060
2025-11-24	31.050	31.450	31.050	31.200	31.200	18,000
2025-11-21	31.800	31.800	30.600	30.950	30.950	32,000
2025-11-20	31.850	32.350	31.800	31.800	31.800	15,030
2025-11-19	31.700	31.800	31.700	31.750	31.750	9,137
2025-11-18	33.150	33.900	32.000	32.000	32.000	77,020
2025-11-17	34.100	34.600	33.600	33.600	33.600	36,011
2025-11-14	35.100	35.450	35.100	35.100	35.100	21,005
2025-11-13	35.200	35.550	35.000	35.000	35.000	41,100
2025-11-12	36.000	36.200	35.750	35.750	35.750	35,238
2025-11-11	37.900	37.900	35.450	35.650	35.650	59,000
2025-11-10	40.150	40.150	37.500	37.500	37.500	70,000
2025-11-07	38.400	38.450	37.750	38.450	38.450	96,000
2025-11-06	38.250	40.000	38.000	38.050	38.050	832,000
2025-11-05	37.200	37.800	35.900	37.800	37.800	291,000
2025-11-04	35.100	35.100	34.100	34.400	34.400	13,000
2025-11-03	34.500	34.700	33.850	34.050	34.050	17,000
2025-10-31	34.300	35.100	34.300	34.500	34.500	36,154
2025-10-30	33.350	34.150	33.350	33.950	33.950	12,000
2025-10-29	33.250	33.250	33.100	33.150	33.150	6,006
2025-10-28	33.800	33.850	33.600	33.600	33.600	8,000
2025-10-27	33.900	33.900	33.550	33.800	33.800	11,000

← NewerPage 4 of 5 · 244 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.