Star Comgistic Capital Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	23.050	23.050	22.900	22.900	22.900	16,050
2025-10-23	23.050	23.050	22.950	22.950	22.950	23,476
2025-10-22	22.850	23.050	22.850	23.050	23.050	11,048
2025-10-21	23.000	23.150	22.800	22.800	22.800	35,894
2025-10-20	23.000	23.200	23.000	23.000	23.000	20,303
2025-10-17	22.800	23.000	22.800	23.000	23.000	26,100
2025-10-16	22.900	23.100	22.700	22.800	22.800	45,979
2025-10-15	22.750	22.800	22.750	22.750	22.750	35,000
2025-10-14	22.900	22.900	22.750	22.750	22.750	23,591
2025-10-13	22.650	22.950	22.600	22.850	22.850	30,680
2025-10-09	22.700	23.000	22.650	23.000	23.000	49,002
2025-10-08	22.700	22.700	22.650	22.650	22.650	28,010
2025-10-07	22.700	22.700	22.500	22.700	22.700	54,593
2025-10-03	23.000	23.000	22.600	22.800	22.800	117,790
2025-10-02	23.150	23.150	22.950	23.000	23.000	20,972
2025-10-01	23.250	23.250	23.100	23.100	23.100	28,029
2025-09-30	23.200	23.200	23.100	23.200	23.200	19,789
2025-09-29	23.100	23.100	23.100	23.100	23.100	0
2025-09-26	23.450	23.450	23.100	23.100	23.100	34,081
2025-09-25	23.350	23.500	23.350	23.500	23.500	29,022
2025-09-24	23.300	23.300	23.250	23.250	23.250	12,143
2025-09-23	23.450	23.450	23.300	23.300	23.300	20,348
2025-09-22	23.400	23.450	23.350	23.450	23.450	16,043
2025-09-19	23.550	23.550	23.450	23.450	23.450	19,489
2025-09-18	23.600	23.650	23.550	23.550	23.550	14,192
2025-09-17	23.500	23.700	23.500	23.650	23.650	47,489
2025-09-16	23.500	23.550	23.400	23.500	23.500	26,038
2025-09-15	23.550	23.550	23.400	23.500	23.500	267,704
2025-09-12	23.600	23.700	23.400	23.550	23.550	68,092
2025-09-11	23.800	23.850	23.700	23.700	23.700	31,049
2025-09-10	23.850	23.950	23.750	23.800	23.800	45,149
2025-09-09	23.950	23.950	23.850	23.850	23.850	13,297
2025-09-08	23.950	23.950	23.850	23.950	23.950	23,595
2025-09-05	24.100	24.100	23.800	23.900	23.900	127,001
2025-09-04	24.150	24.300	24.050	24.050	24.050	23,522
2025-09-03	23.850	24.300	23.850	24.050	24.050	58,181
2025-09-02	23.850	23.900	23.800	23.850	23.850	33,297
2025-09-01	23.850	23.850	23.650	23.850	23.850	46,110
2025-08-29	23.700	23.900	23.650	23.900	23.900	31,606
2025-08-28	23.800	23.950	23.650	23.700	23.700	35,502
2025-08-27	23.750	23.850	23.750	23.800	23.800	42,573
2025-08-26	23.750	23.750	23.650	23.750	23.750	21,000
2025-08-25	23.700	23.800	23.650	23.750	23.750	58,112
2025-08-22	23.600	23.700	23.600	23.700	23.700	26,845
2025-08-21	23.500	23.650	23.450	23.600	23.600	33,359
2025-08-20	23.550	23.550	23.400	23.400	23.400	46,025
2025-08-19	23.550	23.600	23.400	23.550	23.550	43,159
2025-08-18	23.450	23.550	23.350	23.550	23.550	22,122
2025-08-15	23.250	23.450	23.200	23.450	23.450	29,338
2025-08-14	23.350	23.350	23.100	23.200	23.200	115,191
2025-08-13	23.350	23.550	23.350	23.400	23.400	58,543
2025-08-12	23.200	23.500	23.100	23.450	23.450	120,106
2025-08-11	23.150	23.150	22.750	22.900	22.900	50,000
2025-08-08	23.100	23.200	23.050	23.150	23.150	25,213
2025-08-07	23.250	23.450	23.100	23.100	23.100	48,237
2025-08-06	23.050	23.250	23.050	23.150	23.150	16,000
2025-08-05	23.000	23.200	23.000	23.050	23.050	79,313
2025-08-04	22.600	23.000	22.600	22.950	22.950	17,015
2025-08-01	22.500	22.650	22.400	22.600	22.600	56,119
2025-07-31	22.750	22.750	22.450	22.500	22.500	81,180

← NewerPage 5 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.