Star Comgistic Capital Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	22.450	22.500	22.300	22.300	22.300	55,977
2026-01-20	22.500	22.600	22.350	22.450	22.450	35,273
2026-01-19	22.550	22.750	22.000	22.550	22.550	131,178
2026-01-16	22.600	22.700	22.550	22.550	22.550	59,464
2026-01-15	22.600	23.000	22.550	22.600	22.600	94,087
2026-01-14	21.900	22.600	21.900	22.550	22.550	203,355
2026-01-13	21.900	21.900	21.800	21.850	21.850	33,522
2026-01-12	22.000	22.000	21.750	21.900	21.900	32,683
2026-01-09	22.100	22.200	22.000	22.000	22.000	21,200
2026-01-08	22.000	22.200	22.000	22.200	22.200	20,083
2026-01-07	21.900	22.200	21.900	22.050	22.050	27,306
2026-01-06	21.850	22.450	21.500	22.050	22.050	82,786
2026-01-05	22.050	22.100	21.900	22.000	22.000	18,154
2026-01-02	22.100	22.150	22.000	22.050	22.050	26,051
2025-12-31	22.150	22.200	22.100	22.150	22.150	21,297
2025-12-30	22.100	22.100	22.000	22.050	22.050	12,674
2025-12-29	22.050	22.200	22.050	22.150	22.150	18,201
2025-12-26	22.000	22.200	22.000	22.050	22.050	30,892
2025-12-24	22.050	22.200	22.000	22.000	22.000	90,078
2025-12-23	22.200	22.200	22.000	22.050	22.050	12,175
2025-12-22	21.950	22.200	21.950	22.200	22.200	25,276
2025-12-19	22.450	22.450	22.000	22.150	22.150	15,297
2025-12-18	21.500	22.200	21.500	22.000	22.000	16,001
2025-12-17	21.800	21.850	21.750	21.800	21.800	19,084
2025-12-16	21.900	21.900	21.600	21.600	21.600	37,030
2025-12-15	22.000	22.100	21.900	22.100	22.100	5,038
2025-12-12	21.850	22.300	21.850	22.200	22.200	84,108
2025-12-11	21.700	21.800	21.700	21.750	21.750	13,671
2025-12-10	21.850	21.950	21.700	21.700	21.700	14,147
2025-12-09	22.000	22.000	21.850	21.850	21.850	6,310
2025-12-08	22.050	22.100	21.650	22.000	22.000	40,615
2025-12-05	22.150	22.200	21.850	22.000	22.000	32,085
2025-12-04	22.200	22.200	22.050	22.050	22.050	7,019
2025-12-03	21.950	22.150	21.950	22.150	22.150	12,035
2025-12-02	21.950	22.100	21.900	22.100	22.100	22,000
2025-12-01	21.950	21.950	21.900	21.950	21.950	11,022
2025-11-28	21.700	21.950	21.700	21.950	21.950	14,192
2025-11-27	22.100	22.100	21.800	21.800	21.800	9,106
2025-11-26	21.700	21.900	21.700	21.900	21.900	11,892
2025-11-25	21.700	21.850	21.700	21.800	21.800	13,000
2025-11-24	21.700	21.850	21.500	21.650	21.650	41,595
2025-11-21	21.650	21.650	21.500	21.650	21.650	64,900
2025-11-20	21.850	21.850	21.650	21.700	21.700	75,084
2025-11-19	22.000	22.000	21.800	21.850	21.850	36,000
2025-11-18	21.900	21.900	21.750	21.800	21.800	51,500
2025-11-17	22.200	22.200	21.900	21.900	21.900	46,753
2025-11-14	22.000	22.300	22.000	22.200	22.200	25,000
2025-11-13	22.300	22.300	22.050	22.200	22.200	40,191
2025-11-12	22.150	22.350	22.150	22.300	22.300	22,150
2025-11-11	22.100	22.200	22.000	22.000	22.000	31,060
2025-11-10	22.400	22.400	22.100	22.150	22.150	45,660
2025-11-07	22.450	22.450	22.350	22.400	22.400	22,595
2025-11-06	22.400	22.450	22.300	22.400	22.400	35,001
2025-11-05	22.400	22.400	22.150	22.300	22.300	74,900
2025-11-04	22.700	22.700	22.400	22.400	22.400	32,063
2025-11-03	22.800	22.800	22.700	22.700	22.700	7,050
2025-10-31	22.800	22.900	22.800	22.800	22.800	26,774
2025-10-30	22.850	23.000	22.850	22.850	22.850	10,500
2025-10-29	22.850	22.950	22.800	22.950	22.950	20,321
2025-10-28	23.000	23.000	22.850	22.850	22.850	18,220

← NewerPage 4 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.