Star Comgistic Capital Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-30	33.200	33.200	32.700	32.700	32.700	162,957
2024-01-29	33.500	33.500	33.050	33.200	33.200	139,999
2024-01-26	33.400	33.900	33.400	33.500	33.500	151,010
2024-01-25	33.500	33.500	33.200	33.400	33.400	110,242
2024-01-24	33.100	33.450	33.100	33.200	33.200	37,304
2024-01-23	33.400	33.550	33.100	33.100	33.100	122,557
2024-01-22	33.300	33.600	32.900	33.500	33.500	175,962
2024-01-19	32.850	33.500	32.800	33.100	33.100	195,667
2024-01-18	32.350	32.900	32.100	32.900	32.900	162,799
2024-01-17	33.000	33.700	32.300	32.300	32.300	285,231
2024-01-16	33.400	33.400	32.900	33.050	33.050	230,506
2024-01-15	32.750	33.600	32.750	33.500	33.500	344,190
2024-01-12	32.950	33.100	32.600	32.900	32.900	137,794
2024-01-11	32.350	32.950	32.200	32.800	32.800	413,303
2024-01-10	32.500	33.400	32.400	32.500	32.500	411,257
2024-01-09	33.200	33.500	32.500	32.500	32.500	513,750
2024-01-08	34.450	34.450	33.400	33.650	33.650	442,736
2024-01-05	33.650	35.900	33.600	34.450	34.450	915,149
2024-01-04	33.400	33.750	33.200	33.200	33.200	397,379
2024-01-03	33.850	33.950	33.300	33.700	33.700	366,087
2024-01-02	32.800	33.900	32.400	33.850	33.850	1,144,560
2023-12-29	31.250	32.450	31.250	32.350	32.350	679,789
2023-12-28	31.500	31.500	31.200	31.200	31.200	201,893
2023-12-27	31.050	31.350	31.000	31.150	31.150	134,364
2023-12-26	31.700	31.700	30.800	31.000	31.000	348,246
2023-12-25	31.500	31.700	31.500	31.550	31.550	109,330
2023-12-22	31.600	31.700	31.300	31.500	31.500	130,924
2023-12-21	31.500	31.850	31.450	31.550	31.550	231,286
2023-12-20	31.450	31.500	31.350	31.450	31.450	112,025
2023-12-19	31.400	31.450	31.000	31.100	31.100	84,645
2023-12-18	31.250	31.950	31.200	31.300	31.300	229,328
2023-12-15	31.200	31.400	31.100	31.200	31.200	178,302
2023-12-14	31.400	31.500	31.100	31.150	31.150	184,376
2023-12-13	31.400	31.650	30.600	31.350	31.350	337,099
2023-12-12	31.200	31.550	30.650	31.400	31.400	884,744
2023-12-11	29.700	30.850	29.600	30.300	30.300	464,098
2023-12-08	29.650	29.850	29.650	29.850	29.850	54,164
2023-12-07	29.800	30.000	29.550	29.600	29.600	169,887
2023-12-06	29.900	30.000	29.850	29.900	29.900	127,156
2023-12-05	29.850	29.950	29.850	29.900	29.900	132,664
2023-12-04	29.800	29.900	29.650	29.850	29.850	129,391
2023-12-01	29.900	29.900	29.550	29.800	29.800	135,329
2023-11-30	29.850	29.950	29.700	29.800	29.800	79,264
2023-11-29	29.950	30.000	29.600	29.850	29.850	155,892
2023-11-28	29.750	29.950	29.650	29.850	29.850	143,297
2023-11-27	29.700	29.800	29.600	29.700	29.700	117,566
2023-11-24	29.150	29.800	29.100	29.650	29.650	210,197
2023-11-23	29.550	29.550	29.050	29.300	29.300	171,396
2023-11-22	29.650	29.750	29.250	29.400	29.400	271,318
2023-11-21	29.800	29.800	29.600	29.600	29.600	208,405
2023-11-20	30.000	30.000	29.600	29.800	29.800	253,316
2023-11-17	29.950	30.150	29.800	29.800	29.800	388,203
2023-11-16	29.550	29.900	29.550	29.900	29.900	539,933
2023-11-15	29.300	29.500	29.100	29.200	29.200	580,559
2023-11-14	28.800	29.050	28.800	28.900	28.900	219,773
2023-11-13	28.950	29.100	28.500	28.800	28.800	776,561
2023-11-10	29.500	29.500	27.950	28.500	28.500	1,542,191
2023-11-09	27.600	27.650	27.250	27.250	27.250	127,050
2023-11-08	27.450	27.600	27.400	27.600	27.600	76,595
2023-11-07	27.400	27.500	27.400	27.450	27.450	116,320

← NewerPage 12 of 21 · 1,222 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-03-30	2.0000 TWD
2022-03-30	4.8000 TWD
2022-03-17	2.4085 TWD
2021-04-16	1.5000 TWD
2020-07-07	0.5000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.