TSG Star Travel Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	34.950	34.950	33.900	33.900	33.900	17,000
2025-10-22	33.600	34.050	33.550	34.050	34.050	14,019
2025-10-21	34.200	34.200	33.450	33.900	33.900	23,000
2025-10-20	36.000	37.050	34.000	34.200	34.200	210,012
2025-10-17	32.700	34.750	32.700	34.750	34.750	107,000
2025-10-16	31.550	32.000	31.550	31.600	31.600	30,000
2025-10-15	32.200	32.500	31.550	32.050	32.050	14,000
2025-10-14	31.400	31.700	31.400	31.550	31.550	13,000
2025-10-13	30.100	31.850	30.100	31.350	31.350	54,000
2025-10-09	32.750	33.000	32.700	32.800	32.800	17,089
2025-10-08	33.650	33.650	33.200	33.350	33.350	23,000
2025-10-07	34.050	34.050	33.050	33.650	33.650	65,000
2025-10-03	34.600	34.600	33.850	34.050	34.050	26,000
2025-10-02	34.850	35.000	34.550	34.550	34.550	11,000
2025-10-01	35.000	35.050	35.000	35.000	35.000	15,000
2025-09-30	35.750	35.750	35.500	35.500	35.500	3,000
2025-09-29	35.050	35.050	35.050	35.050	35.050	0
2025-09-26	35.250	35.250	35.000	35.050	35.050	18,003
2025-09-25	35.500	35.550	35.400	35.400	35.400	18,054
2025-09-24	36.000	36.000	35.350	35.350	35.350	9,179
2025-09-23	36.300	36.300	36.000	36.000	36.000	17,654
2025-09-22	36.600	36.950	36.250	36.250	36.250	19,409
2025-09-19	36.200	36.850	36.200	36.400	36.400	66,056
2025-09-18	36.150	36.200	36.000	36.200	36.200	18,000
2025-09-17	35.750	36.650	35.700	36.150	36.150	10,000
2025-09-16	36.550	36.800	36.300	36.300	36.300	12,001
2025-09-15	36.050	36.550	36.000	36.550	36.550	29,000
2025-09-12	36.600	36.700	36.550	36.700	36.700	10,000
2025-09-11	37.000	37.300	36.550	36.550	36.550	33,000
2025-09-10	37.050	37.400	36.900	36.950	36.950	19,011
2025-09-09	37.000	37.150	36.950	37.100	37.100	28,514
2025-09-08	36.700	37.650	36.700	37.100	37.100	13,000
2025-09-05	37.150	37.500	37.150	37.500	37.500	12,000
2025-09-04	37.100	37.300	37.000	37.300	37.300	11,000
2025-09-03	37.450	37.450	37.000	37.050	37.050	30,001
2025-09-02	37.300	37.300	37.300	37.300	37.300	0
2025-09-01	38.050	39.000	36.800	37.300	37.300	23,010
2025-08-29	37.400	38.000	37.400	38.000	38.000	6,012
2025-08-28	37.400	37.950	37.400	37.900	37.900	6,011
2025-08-27	38.000	38.000	37.400	37.400	37.400	24,000
2025-08-26	37.250	38.000	37.250	38.000	38.000	20,000
2025-08-25	37.550	37.550	37.150	37.250	37.250	18,000
2025-08-22	37.100	37.900	37.100	37.500	37.500	17,001
2025-08-21	37.650	38.000	37.650	38.000	38.000	21,001
2025-08-20	38.100	38.400	37.400	37.650	37.650	28,000
2025-08-19	37.950	37.950	37.000	37.250	37.250	37,000
2025-08-18	38.000	38.500	38.000	38.000	38.000	21,000
2025-08-15	38.500	38.600	37.900	38.000	38.000	15,000
2025-08-14	38.200	38.200	37.800	38.050	38.050	27,014
2025-08-13	38.800	38.950	37.850	38.200	38.200	21,000
2025-08-12	38.750	39.300	37.200	38.800	38.800	69,000
2025-08-11	40.050	40.050	39.200	39.400	39.400	70,003
2025-08-08	41.000	41.100	40.050	40.050	40.050	38,000
2025-08-07	40.800	41.250	40.500	40.600	40.600	29,000
2025-08-06	40.100	41.850	40.100	40.800	40.800	52,000
2025-08-05	40.850	41.050	40.000	40.650	40.650	61,000
2025-08-04	41.050	42.250	40.350	41.000	41.000	133,000
2025-08-01	40.200	40.200	40.200	40.200	40.200	0
2025-07-31	40.000	40.200	39.800	40.200	40.200	13,000
2025-07-30	40.150	40.200	39.850	40.000	40.000	11,000

← NewerPage 5 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.