TSG Star Travel Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 45.350 | 45.350 | 44.100 | 45.100 | 45.100 | 159,000 |
| 2025-02-04 | 48.500 | 48.500 | 44.350 | 45.100 | 45.100 | 199,150 |
| 2025-02-03 | 50.900 | 52.000 | 48.200 | 48.250 | 48.250 | 116,071 |
| 2025-01-22 | 53.300 | 54.200 | 51.800 | 52.200 | 52.200 | 376,000 |
| 2025-01-21 | 50.300 | 53.700 | 49.100 | 53.700 | 53.700 | 515,000 |
| 2025-01-20 | 51.400 | 51.400 | 48.500 | 50.900 | 50.900 | 1,438,000 |
| 2025-01-17 | 46.000 | 46.750 | 45.900 | 46.750 | 46.750 | 88,000 |
| 2025-01-16 | 42.200 | 42.200 | 42.200 | 42.200 | 42.200 | 0 |
| 2025-01-15 | 41.850 | 42.500 | 41.750 | 42.200 | 42.200 | 18,000 |
| 2025-01-14 | 41.750 | 41.800 | 41.750 | 41.800 | 41.800 | 5,000 |
| 2025-01-13 | 41.400 | 41.600 | 41.300 | 41.600 | 41.600 | 14,000 |
| 2025-01-10 | 43.150 | 43.450 | 41.050 | 42.700 | 42.700 | 120,000 |
| 2025-01-09 | 45.250 | 45.250 | 42.100 | 43.500 | 43.500 | 39,000 |
| 2025-01-08 | 45.600 | 45.650 | 45.250 | 45.250 | 45.250 | 24,000 |
| 2025-01-07 | 47.200 | 47.500 | 45.700 | 45.800 | 45.800 | 63,000 |
| 2025-01-06 | 46.500 | 47.850 | 46.500 | 47.000 | 47.000 | 68,000 |
| 2025-01-03 | 54.500 | 54.500 | 46.900 | 46.900 | 46.900 | 1,363,000 |
| 2025-01-02 | 49.450 | 49.550 | 49.450 | 49.550 | 49.550 | 159,000 |
| 2024-12-31 | 43.800 | 45.050 | 43.800 | 45.050 | 45.050 | 7,000 |
| 2024-12-30 | 45.050 | 45.100 | 44.650 | 44.650 | 44.650 | 9,000 |
| 2024-12-27 | 45.000 | 45.500 | 44.450 | 44.550 | 44.550 | 48,000 |
| 2024-12-26 | 47.800 | 47.800 | 45.800 | 45.900 | 45.900 | 29,000 |
| 2024-12-25 | 47.100 | 48.300 | 47.100 | 47.500 | 47.500 | 21,000 |
| 2024-12-24 | 48.850 | 48.850 | 47.800 | 47.800 | 47.800 | 37,000 |
| 2024-12-23 | 47.700 | 50.500 | 46.050 | 48.200 | 48.200 | 170,000 |
| 2024-12-20 | 48.500 | 48.900 | 47.700 | 47.700 | 47.700 | 108,000 |
| 2024-12-19 | 50.500 | 50.500 | 47.050 | 49.800 | 49.800 | 600,000 |
| 2024-12-18 | 45.950 | 45.950 | 45.950 | 45.950 | 45.950 | 112,000 |
| 2024-12-17 | 38.000 | 41.800 | 38.000 | 41.800 | 41.800 | 121,000 |
| 2024-12-16 | 38.700 | 38.700 | 38.000 | 38.000 | 38.000 | 8,000 |
| 2024-12-13 | 38.600 | 38.700 | 37.500 | 38.600 | 38.600 | 21,000 |
| 2024-12-12 | 39.950 | 39.950 | 39.950 | 39.950 | 39.950 | 0 |
| 2024-12-11 | 39.000 | 39.950 | 38.900 | 39.950 | 39.950 | 18,000 |
| 2024-12-10 | 39.200 | 39.500 | 39.000 | 39.000 | 39.000 | 16,000 |
| 2024-12-09 | 40.000 | 40.000 | 40.000 | 40.000 | 40.000 | 0 |
| 2024-12-06 | 39.800 | 40.800 | 39.800 | 40.000 | 40.000 | 14,000 |
| 2024-12-05 | 40.000 | 40.000 | 39.500 | 39.900 | 39.900 | 6,000 |
| 2024-12-04 | 39.950 | 39.950 | 39.900 | 39.900 | 39.900 | 9,000 |
| 2024-12-03 | 39.050 | 41.000 | 39.000 | 40.500 | 40.500 | 27,000 |
| 2024-12-02 | 39.000 | 39.000 | 38.300 | 38.900 | 38.900 | 26,000 |
| 2024-11-29 | 39.750 | 40.200 | 39.600 | 40.050 | 40.050 | 40,000 |
| 2024-11-28 | 41.200 | 41.250 | 41.100 | 41.100 | 41.100 | 15,000 |
| 2024-11-27 | 41.600 | 42.350 | 41.600 | 41.600 | 41.600 | 15,000 |
| 2024-11-26 | 42.000 | 42.000 | 40.650 | 41.750 | 41.750 | 12,000 |
| 2024-11-25 | 41.800 | 42.050 | 41.700 | 42.050 | 42.050 | 11,000 |
| 2024-11-22 | 41.650 | 42.000 | 41.550 | 41.750 | 41.750 | 11,000 |
| 2024-11-21 | 41.650 | 41.650 | 41.550 | 41.550 | 41.550 | 8,000 |
| 2024-11-20 | 41.500 | 41.650 | 41.500 | 41.650 | 41.650 | 2,201 |
| 2024-11-19 | 42.000 | 42.800 | 42.000 | 42.500 | 42.500 | 10,000 |
| 2024-11-18 | 43.850 | 43.850 | 42.000 | 42.000 | 42.000 | 31,000 |
| 2024-11-15 | 43.600 | 43.850 | 43.600 | 43.850 | 43.850 | 9,000 |
| 2024-11-14 | 45.000 | 45.000 | 44.000 | 44.000 | 44.000 | 41,000 |
| 2024-11-13 | 45.150 | 45.200 | 45.000 | 45.000 | 45.000 | 19,000 |
| 2024-11-12 | 46.000 | 46.100 | 44.700 | 45.100 | 45.100 | 30,000 |
| 2024-11-11 | 49.800 | 49.800 | 46.450 | 46.500 | 46.500 | 33,000 |
| 2024-11-08 | 46.500 | 46.550 | 46.050 | 46.300 | 46.300 | 12,000 |
| 2024-11-07 | 46.750 | 46.850 | 45.200 | 46.650 | 46.650 | 29,000 |
| 2024-11-06 | 47.150 | 47.150 | 46.850 | 46.850 | 46.850 | 4,000 |
| 2024-11-05 | 46.600 | 47.150 | 46.600 | 47.150 | 47.150 | 12,000 |
| 2024-11-04 | 48.000 | 48.000 | 46.700 | 46.750 | 46.750 | 19,000 |
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.