Star Comgistic Capital Co Ltd historical data
| 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 |
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.