Star Comgistic Capital Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	16.450	16.450	16.300	16.300	16.300	55,012
2026-07-23	16.600	16.750	16.450	16.500	16.500	28,053
2026-07-22	16.600	16.750	16.450	16.500	16.500	132,088
2026-07-21	16.650	16.700	16.450	16.700	16.700	137,167
2026-07-20	16.750	16.800	16.650	16.650	16.650	21,463
2026-07-17	16.950	16.950	16.650	16.750	16.750	27,595
2026-07-16	17.000	17.000	16.850	17.000	17.000	13,350
2026-07-15	16.900	17.000	16.800	17.000	17.000	23,642
2026-07-14	16.850	16.900	16.600	16.850	16.850	37,001
2026-07-13	16.800	16.850	16.650	16.850	16.850	34,595
2026-07-10	16.900	16.900	16.900	16.900	16.900	0
2026-07-09	16.850	16.900	16.800	16.900	16.900	23,000
2026-07-08	17.100	17.100	16.750	16.850	16.850	49,000
2026-07-07	17.400	17.400	17.050	17.100	17.100	33,496
2026-07-06	17.350	18.050	17.250	17.350	17.350	189,729
2026-07-03	17.000	17.400	17.000	17.350	17.350	46,893
2026-07-02	16.800	17.000	16.800	16.950	16.950	25,535
2026-07-01	16.900	17.000	16.800	16.850	16.850	73,684
2026-06-30	16.800	17.000	16.800	16.900	16.900	24,594
2026-06-29	17.050	17.100	16.800	16.800	16.800	35,634
2026-06-26	17.150	17.150	16.850	16.900	16.900	65,117
2026-06-25	17.250	17.250	17.000	17.200	17.200	57,996
2026-06-24	17.300	17.350	17.150	17.250	17.250	40,171
2026-06-23	17.400	17.400	17.200	17.250	17.250	33,509
2026-06-22	17.500	17.500	17.300	17.450	17.450	116,100
2026-06-18	17.000	17.400	17.000	17.350	17.350	101,279
2026-06-17	17.550	17.550	17.450	17.550	17.550	22,040
2026-06-16	17.500	17.550	17.200	17.550	17.550	38,595
2026-06-15	17.350	17.550	17.350	17.500	17.500	34,636
2026-06-12	17.400	17.500	17.350	17.350	17.350	40,058
2026-06-11	17.150	17.750	16.950	17.300	17.300	76,001
2026-06-10	17.400	17.550	17.300	17.300	17.300	76,053
2026-06-09	17.350	17.550	17.350	17.350	17.350	36,978
2026-06-08	17.700	17.850	17.300	17.350	17.350	44,978
2026-06-05	18.400	18.400	18.000	18.000	18.000	51,334
2026-06-04	18.250	18.650	18.250	18.300	18.300	116,420
2026-06-03	17.850	18.050	17.700	18.050	18.050	63,227
2026-06-02	17.850	17.850	17.550	17.600	17.600	68,001
2026-06-01	17.750	17.950	17.750	17.850	17.850	85,978
2026-05-29	17.450	17.800	17.450	17.600	17.600	35,812
2026-05-28	17.700	17.750	17.400	17.450	17.450	62,527
2026-05-27	18.500	18.500	17.600	17.650	17.650	96,890
2026-05-26	17.300	18.900	17.300	18.200	18.200	179,163
2026-05-25	16.700	17.450	16.700	17.300	17.300	140,439
2026-05-22	16.600	16.750	16.550	16.700	16.700	79,280
2026-05-21	16.500	16.600	16.400	16.600	16.600	163,347
2026-05-20	16.550	16.600	16.500	16.550	16.550	79,453
2026-05-19	16.850	16.900	16.550	16.650	16.650	91,087
2026-05-18	17.000	17.000	16.850	16.850	16.850	92,247
2026-05-15	17.150	17.150	17.000	17.050	17.050	81,034
2026-05-14	17.550	17.550	17.000	17.150	17.150	192,498
2026-05-13	17.750	17.750	17.550	17.550	17.550	57,513
2026-05-12	17.850	17.950	17.450	17.750	17.750	80,525
2026-05-11	17.850	17.900	17.800	17.850	17.850	50,442
2026-05-08	17.850	17.850	17.700	17.850	17.850	117,704
2026-05-07	18.000	18.000	17.850	17.900	17.900	74,002
2026-05-06	18.200	18.200	17.900	18.000	18.000	87,560
2026-05-05	18.200	18.200	18.000	18.150	18.150	125,478
2026-05-04	18.150	18.300	18.050	18.200	18.200	51,376
2026-04-30	18.350	18.350	18.200	18.200	18.200	63,100

← NewerPage 2 of 21 · 1,216 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.