Star Comgistic Capital Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	18.400	18.400	18.250	18.350	18.350	69,604
2026-04-28	18.500	18.500	18.350	18.400	18.400	78,192
2026-04-27	18.850	18.850	18.450	18.500	18.500	109,449
2026-04-24	19.000	19.000	18.850	18.900	18.900	88,030
2026-04-23	19.200	19.200	18.800	18.950	18.950	83,191
2026-04-22	19.300	19.300	19.200	19.250	19.250	43,787
2026-04-21	19.250	19.300	19.200	19.250	19.250	157,806
2026-04-20	19.150	19.300	19.000	19.250	19.250	129,109
2026-04-17	19.150	19.200	19.100	19.200	19.200	60,283
2026-04-16	19.300	19.300	19.150	19.200	19.200	41,488
2026-04-15	19.300	19.300	19.000	19.250	19.250	136,977
2026-04-14	19.150	19.300	19.150	19.250	19.250	200,459
2026-04-13	19.250	19.250	19.150	19.150	19.150	73,327
2026-04-10	19.400	19.450	19.150	19.250	19.250	45,595
2026-04-09	19.500	19.500	19.200	19.300	19.300	68,050
2026-04-08	19.500	19.650	19.450	19.550	19.550	27,021
2026-04-07	19.450	19.450	19.300	19.350	19.350	34,596
2026-04-02	19.500	19.500	19.350	19.450	19.450	45,050
2026-04-01	19.500	19.600	19.500	19.500	19.500	42,190
2026-03-31	19.600	19.600	19.450	19.450	19.450	21,002
2026-03-30	19.650	19.650	19.450	19.500	19.500	31,082
2026-03-27	19.550	19.700	19.300	19.500	19.500	29,011
2026-03-26	19.600	19.800	19.550	19.700	19.700	58,604
2026-03-25	20.200	20.250	20.000	20.000	19.400	146,352
2026-03-24	20.300	20.300	19.850	20.200	19.594	42,000
2026-03-23	20.050	20.050	19.950	19.950	19.352	102,400
2026-03-20	20.150	20.200	20.050	20.150	19.546	62,089
2026-03-19	20.300	20.300	20.050	20.150	20.150	105,045
2026-03-18	20.350	20.400	20.200	20.350	20.350	61,003
2026-03-17	20.500	20.500	20.200	20.350	20.350	150,544
2026-03-16	20.550	20.600	20.250	20.500	20.500	84,112
2026-03-13	20.700	20.700	20.400	20.550	20.550	91,837
2026-03-12	20.700	20.800	20.700	20.700	20.700	55,868
2026-03-11	20.950	20.950	20.750	20.750	20.750	120,174
2026-03-10	21.000	21.300	20.900	20.950	20.950	27,381
2026-03-09	21.400	21.400	20.600	20.900	20.900	125,742
2026-03-06	21.400	21.400	21.250	21.400	21.400	40,500
2026-03-05	21.300	21.600	21.300	21.400	21.400	39,209
2026-03-04	21.500	21.500	21.150	21.250	21.250	89,400
2026-03-03	21.800	21.800	21.500	21.550	21.550	104,000
2026-03-02	21.800	21.800	21.600	21.750	21.750	65,002
2026-02-26	21.850	21.900	21.700	21.800	21.800	100,191
2026-02-25	21.950	22.000	21.750	21.850	21.850	70,250
2026-02-24	21.950	22.100	21.850	21.900	21.900	28,482
2026-02-23	21.900	22.200	21.800	22.150	22.150	54,956
2026-02-11	21.600	21.900	21.600	21.900	21.900	95,002
2026-02-10	21.450	21.600	21.450	21.600	21.600	24,094
2026-02-09	21.800	21.800	21.450	21.500	21.500	48,567
2026-02-06	21.800	21.800	21.600	21.700	21.700	27,500
2026-02-05	21.900	21.950	21.850	21.850	21.850	46,892
2026-02-04	21.450	22.150	21.450	21.800	21.800	46,126
2026-02-03	21.800	21.800	21.400	21.700	21.700	84,004
2026-02-02	21.650	21.650	21.500	21.600	21.600	60,127
2026-01-30	21.800	21.800	21.500	21.650	21.650	73,100
2026-01-29	21.950	22.000	21.800	21.800	21.800	41,757
2026-01-28	22.050	22.100	21.900	21.900	21.900	54,297
2026-01-27	22.050	22.100	22.000	22.000	22.000	21,367
2026-01-26	22.000	22.200	22.000	22.050	22.050	34,979
2026-01-23	22.300	22.300	22.000	22.000	22.000	47,818
2026-01-22	22.400	22.400	22.300	22.300	22.300	28,022

← NewerPage 3 of 21 · 1,221 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.