TSG Star Travel Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-30	40.150	40.200	39.850	40.000	40.000	11,000
2025-07-29	40.200	41.150	39.800	40.350	40.350	33,000
2025-07-28	40.850	41.700	40.050	40.050	40.050	89,000
2025-07-25	39.500	39.850	39.500	39.800	39.800	20,007
2025-07-24	40.500	40.500	39.800	39.800	39.800	29,000
2025-07-23	40.000	40.050	39.950	39.950	39.950	33,000
2025-07-22	40.800	40.800	39.500	39.700	39.700	51,000
2025-07-21	40.850	41.650	40.750	40.750	40.750	16,000
2025-07-18	41.200	41.200	40.600	40.850	40.850	27,040
2025-07-17	41.500	41.500	41.100	41.150	41.150	19,000
2025-07-16	42.150	42.150	41.100	41.100	41.100	53,000
2025-07-15	44.000	44.000	41.750	41.900	41.900	119,009
2025-07-14	41.600	43.900	41.200	43.350	43.350	360,001
2025-07-11	40.250	41.500	40.250	40.700	40.700	28,000
2025-07-10	40.900	40.900	40.500	40.500	40.500	29,008
2025-07-09	41.100	41.700	40.850	41.100	41.100	45,013
2025-07-08	41.650	41.950	40.850	41.850	41.850	41,012
2025-07-07	42.300	43.900	41.250	41.650	41.650	129,000
2025-07-04	43.000	43.550	42.000	42.100	42.100	104,000
2025-07-03	43.850	44.500	43.000	43.000	43.000	168,004
2025-07-02	43.650	45.100	42.900	43.650	43.650	367,153
2025-07-01	43.200	43.550	42.300	42.700	42.700	148,000
2025-06-30	43.300	44.750	42.750	42.750	42.750	273,000
2025-06-27	43.600	46.000	42.700	42.750	42.750	705,020
2025-06-26	40.200	43.000	40.200	42.000	42.000	182,000
2025-06-25	41.850	42.500	40.550	40.800	40.800	61,000
2025-06-24	41.550	41.750	40.500	40.600	40.600	86,114
2025-06-23	40.300	40.300	39.550	39.650	39.650	26,050
2025-06-20	42.000	42.000	39.600	40.350	40.350	71,000
2025-06-19	41.250	41.500	40.650	40.950	40.950	73,250
2025-06-18	42.450	42.800	42.000	42.200	42.200	33,090
2025-06-17	43.500	43.500	41.500	42.200	42.200	87,000
2025-06-16	44.000	44.550	42.900	43.350	43.350	90,030
2025-06-13	45.000	46.700	44.000	44.300	44.300	264,000
2025-06-12	45.500	46.000	44.400	45.000	45.000	207,000
2025-06-11	45.350	47.900	44.300	44.650	44.650	488,270
2025-06-10	45.900	47.400	43.750	44.950	44.950	445,100
2025-06-09	41.500	45.100	41.500	45.100	45.100	520,570
2025-06-06	41.600	41.800	40.400	41.000	41.000	59,000
2025-06-05	42.100	42.250	41.450	41.600	41.600	39,000
2025-06-04	42.650	43.400	42.300	42.300	42.300	62,000
2025-06-03	42.900	43.050	42.100	42.300	42.300	63,030
2025-06-02	45.150	45.400	42.750	42.750	42.750	148,017
2025-05-29	46.350	46.350	44.950	45.300	45.300	85,180
2025-05-28	46.250	48.100	45.100	45.800	45.800	323,000
2025-05-27	45.650	46.650	44.050	46.450	46.450	237,000
2025-05-26	48.050	49.550	45.400	45.650	45.650	449,015
2025-05-23	48.550	49.550	48.000	48.050	48.050	261,000
2025-05-22	48.050	51.700	48.050	48.200	48.200	1,919,212
2025-05-21	48.900	51.800	47.000	47.700	47.700	1,324,508
2025-05-20	45.800	48.000	45.500	48.000	48.000	298,000
2025-05-19	48.300	49.050	45.100	45.100	45.100	859,619
2025-05-16	48.500	50.500	47.000	49.100	49.100	2,379,115
2025-05-15	42.100	45.950	42.100	45.950	45.950	725,000
2025-05-14	43.000	44.900	41.800	41.800	41.800	241,100
2025-05-13	45.400	45.400	42.600	42.600	42.600	395,226
2025-05-12	47.000	47.550	43.700	44.000	44.000	1,622,010
2025-05-09	41.800	45.450	40.200	45.450	45.450	1,541,386
2025-05-08	37.750	41.350	37.600	41.350	41.350	445,097
2025-05-07	40.650	42.150	37.600	37.600	37.600	526,000

← NewerPage 6 of 21 · 1,217 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.