TSG Star Travel Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-06	40.150	40.150	39.300	40.150	40.150	313,000
2025-05-05	34.000	36.500	34.000	36.500	36.500	160,649
2025-05-02	33.250	34.050	33.200	33.200	33.200	14,000
2025-04-30	33.000	34.200	33.000	33.600	33.600	58,000
2025-04-29	32.500	32.900	32.400	32.850	32.850	30,000
2025-04-28	32.650	33.800	31.800	32.800	32.800	53,000
2025-04-25	32.800	33.950	31.700	32.450	32.450	32,000
2025-04-24	31.450	32.450	31.000	32.200	32.200	40,000
2025-04-23	31.200	31.450	31.050	31.450	31.450	14,080
2025-04-22	31.200	31.200	30.200	30.700	30.700	8,000
2025-04-21	31.200	31.200	30.150	30.150	30.150	2,000
2025-04-18	31.350	32.000	30.700	31.350	31.350	34,000
2025-04-17	32.000	32.000	32.000	32.000	32.000	0
2025-04-16	32.000	32.000	31.600	32.000	32.000	5,000
2025-04-15	32.200	32.200	31.700	32.000	32.000	23,000
2025-04-14	32.000	32.100	30.600	30.600	30.600	30,188
2025-04-11	29.600	31.200	29.000	30.900	30.900	72,000
2025-04-10	29.600	29.600	29.600	29.600	29.600	19,000
2025-04-09	26.950	27.750	26.950	26.950	26.950	109,000
2025-04-08	29.900	30.900	29.900	29.900	29.900	125,000
2025-04-07	33.200	33.200	33.200	33.200	33.200	22,011
2025-04-02	36.200	37.450	35.950	36.850	36.850	33,000
2025-04-01	35.650	36.100	35.300	35.800	35.800	19,000
2025-03-31	38.500	38.500	35.350	35.600	35.600	83,050
2025-03-28	39.500	39.900	39.050	39.050	39.050	31,000
2025-03-27	40.000	40.200	40.000	40.000	40.000	46,000
2025-03-26	41.500	41.500	40.100	40.200	40.200	10,000
2025-03-25	41.150	41.500	41.150	41.250	41.250	10,000
2025-03-24	40.800	41.000	40.750	41.000	41.000	19,000
2025-03-21	41.200	41.300	41.000	41.000	41.000	18,000
2025-03-20	40.900	42.000	40.900	41.850	41.850	24,001
2025-03-19	40.800	40.800	40.800	40.800	40.800	2,000
2025-03-18	41.250	41.300	40.200	40.800	40.800	56,001
2025-03-17	41.500	41.500	41.250	41.250	41.250	29,275
2025-03-14	41.900	41.900	40.200	41.500	41.500	59,000
2025-03-13	43.800	43.800	42.800	42.800	42.800	57,000
2025-03-12	44.300	44.300	43.750	43.800	43.800	18,102
2025-03-11	44.050	44.300	43.600	44.300	44.300	20,000
2025-03-10	45.350	45.400	43.500	44.300	44.300	57,000
2025-03-07	46.000	46.700	45.350	45.350	45.350	67,000
2025-03-06	44.300	49.100	44.300	46.550	46.550	419,102
2025-03-05	44.150	44.750	44.150	44.650	44.650	16,050
2025-03-04	44.500	44.600	44.100	44.550	44.550	11,000
2025-03-03	44.850	44.850	44.350	44.600	44.600	27,000
2025-02-27	45.900	46.200	45.150	45.150	45.150	39,111
2025-02-26	45.650	46.550	45.600	45.900	45.900	99,000
2025-02-25	44.700	45.450	44.700	44.850	44.850	13,000
2025-02-24	44.800	45.200	44.400	45.200	45.200	33,054
2025-02-21	44.600	45.200	44.600	44.800	44.800	51,007
2025-02-20	44.700	45.300	44.650	44.750	44.750	34,000
2025-02-19	44.600	45.350	44.600	45.100	45.100	29,000
2025-02-18	45.200	45.200	44.600	45.100	45.100	25,000
2025-02-17	45.200	45.700	45.000	45.300	45.300	27,000
2025-02-14	46.350	46.350	44.550	44.950	44.950	114,010
2025-02-13	46.000	46.550	46.000	46.350	46.350	69,000
2025-02-12	46.350	47.000	46.350	46.600	46.600	40,000
2025-02-11	48.200	48.200	46.500	46.600	46.600	151,000
2025-02-10	45.850	45.850	44.900	45.700	45.700	48,001
2025-02-07	45.950	47.200	45.100	45.800	45.800	184,000
2025-02-06	45.450	45.450	44.100	44.150	44.150	110,007

← NewerPage 7 of 21 · 1,221 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.