TSG Star Travel Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-01 | 47.400 | 47.400 | 47.000 | 47.100 | 47.100 | 11,000 |
| 2024-10-30 | 46.600 | 47.400 | 46.600 | 47.400 | 47.400 | 9,000 |
| 2024-10-29 | 47.150 | 47.200 | 46.300 | 46.600 | 46.600 | 25,000 |
| 2024-10-28 | 47.650 | 47.650 | 47.100 | 47.150 | 47.150 | 10,000 |
| 2024-10-25 | 49.250 | 49.250 | 48.200 | 48.200 | 48.200 | 5,000 |
| 2024-10-24 | 48.150 | 48.150 | 48.150 | 48.150 | 48.150 | 0 |
| 2024-10-23 | 47.500 | 48.800 | 47.500 | 48.150 | 48.150 | 29,000 |
| 2024-10-22 | 47.000 | 47.050 | 46.900 | 47.000 | 47.000 | 13,000 |
| 2024-10-21 | 47.550 | 47.800 | 47.500 | 47.800 | 47.800 | 15,000 |
| 2024-10-18 | 47.600 | 48.000 | 47.450 | 47.500 | 47.500 | 22,000 |
| 2024-10-17 | 47.650 | 47.650 | 47.450 | 47.550 | 47.550 | 15,000 |
| 2024-10-16 | 47.750 | 48.000 | 47.600 | 48.000 | 48.000 | 12,000 |
| 2024-10-15 | 47.900 | 48.300 | 47.750 | 47.750 | 47.750 | 30,000 |
| 2024-10-14 | 48.000 | 48.000 | 47.600 | 47.900 | 47.900 | 20,000 |
| 2024-10-11 | 48.900 | 48.950 | 48.800 | 48.800 | 48.800 | 21,000 |
| 2024-10-09 | 50.800 | 50.800 | 49.100 | 49.800 | 49.800 | 31,000 |
| 2024-10-08 | 48.900 | 49.050 | 48.700 | 49.050 | 49.050 | 12,000 |
| 2024-10-07 | 49.700 | 49.900 | 49.000 | 49.050 | 49.050 | 21,000 |
| 2024-10-04 | 50.000 | 50.000 | 49.800 | 49.800 | 49.800 | 6,000 |
| 2024-10-01 | 49.700 | 50.000 | 49.700 | 49.900 | 49.900 | 11,000 |
| 2024-09-30 | 50.200 | 51.000 | 49.800 | 49.800 | 49.800 | 27,000 |
| 2024-09-27 | 50.000 | 50.400 | 50.000 | 50.200 | 50.200 | 50,000 |
| 2024-09-26 | 50.100 | 50.100 | 49.900 | 49.900 | 49.900 | 17,000 |
| 2024-09-25 | 49.550 | 50.200 | 49.400 | 49.700 | 49.700 | 48,000 |
| 2024-09-24 | 49.000 | 49.300 | 48.900 | 49.300 | 49.300 | 14,000 |
| 2024-09-23 | 49.000 | 49.100 | 48.900 | 48.900 | 48.900 | 20,000 |
| 2024-09-20 | 49.000 | 49.200 | 49.000 | 49.050 | 49.050 | 18,000 |
| 2024-09-19 | 49.500 | 49.500 | 49.300 | 49.300 | 49.300 | 11,000 |
| 2024-09-18 | 50.700 | 50.700 | 49.300 | 49.300 | 49.300 | 46,000 |
| 2024-09-16 | 51.000 | 51.000 | 49.450 | 49.850 | 49.850 | 9,000 |
| 2024-09-13 | 49.000 | 49.600 | 49.000 | 49.400 | 49.400 | 31,000 |
| 2024-09-12 | 49.850 | 50.900 | 49.700 | 50.100 | 50.100 | 24,000 |
| 2024-09-11 | 50.300 | 50.300 | 49.400 | 49.850 | 49.850 | 27,000 |
| 2024-09-10 | 51.700 | 52.900 | 50.100 | 50.100 | 50.100 | 37,000 |
| 2024-09-09 | 52.600 | 52.600 | 51.900 | 51.900 | 51.900 | 10,000 |
| 2024-09-06 | 51.400 | 56.000 | 51.400 | 52.900 | 52.900 | 164,000 |
| 2024-09-05 | 51.700 | 52.000 | 50.300 | 51.300 | 51.300 | 35,000 |
| 2024-09-04 | 50.000 | 51.400 | 50.000 | 51.100 | 51.100 | 23,000 |
| 2024-09-03 | 52.100 | 52.700 | 51.900 | 52.100 | 52.100 | 36,000 |
| 2024-09-02 | 53.000 | 53.000 | 52.100 | 52.100 | 52.100 | 19,000 |
| 2024-08-30 | 52.700 | 53.300 | 52.700 | 52.800 | 52.800 | 14,000 |
| 2024-08-29 | 52.500 | 52.900 | 52.200 | 52.700 | 52.700 | 5,000 |
| 2024-08-28 | 52.200 | 53.000 | 52.200 | 52.500 | 52.500 | 10,000 |
| 2024-08-27 | 53.800 | 54.100 | 51.500 | 52.800 | 52.800 | 36,000 |
| 2024-08-26 | 52.400 | 54.300 | 52.400 | 53.800 | 53.800 | 69,000 |
| 2024-08-23 | 51.800 | 52.800 | 51.300 | 51.600 | 51.600 | 42,000 |
| 2024-08-22 | 51.400 | 52.400 | 50.300 | 50.700 | 50.700 | 36,000 |
| 2024-08-21 | 51.600 | 51.800 | 50.700 | 51.800 | 51.800 | 22,000 |
| 2024-08-20 | 52.000 | 53.900 | 51.200 | 52.400 | 52.400 | 56,000 |
| 2024-08-19 | 52.400 | 53.300 | 52.000 | 52.000 | 52.000 | 35,000 |
| 2024-08-16 | 54.400 | 54.400 | 52.700 | 53.500 | 53.500 | 21,000 |
| 2024-08-15 | 52.300 | 53.600 | 52.300 | 53.300 | 53.300 | 9,000 |
| 2024-08-14 | 54.300 | 54.300 | 51.400 | 52.600 | 52.600 | 30,000 |
| 2024-08-13 | 53.400 | 54.800 | 52.400 | 53.400 | 53.400 | 102,000 |
| 2024-08-12 | 52.800 | 53.500 | 51.200 | 51.900 | 51.900 | 101,000 |
| 2024-08-09 | 51.200 | 52.900 | 49.900 | 49.900 | 49.900 | 149,000 |
| 2024-08-08 | 46.250 | 50.900 | 45.200 | 50.900 | 50.900 | 153,000 |
| 2024-08-07 | 43.550 | 46.900 | 43.550 | 46.350 | 46.350 | 33,000 |
| 2024-08-06 | 45.200 | 46.800 | 43.200 | 44.800 | 44.800 | 37,000 |
| 2024-08-05 | 51.800 | 51.800 | 47.700 | 47.700 | 47.700 | 88,000 |
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.