Star Comgistic Capital Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-30	22.800	22.950	22.700	22.750	22.750	56,235
2025-07-29	22.900	23.000	22.800	22.850	22.850	19,000
2025-07-28	22.950	23.050	22.900	22.900	22.900	16,001
2025-07-25	22.950	23.000	22.900	22.900	22.900	28,595
2025-07-24	23.000	23.050	22.800	22.950	22.950	35,191
2025-07-23	22.900	23.050	22.900	23.000	23.000	18,416
2025-07-22	23.150	23.150	22.850	22.900	22.900	36,044
2025-07-21	23.100	23.150	23.000	23.100	23.100	22,574
2025-07-18	23.400	23.400	23.100	23.250	23.250	46,095
2025-07-17	23.300	23.400	23.200	23.300	23.300	22,932
2025-07-16	23.200	23.300	23.200	23.300	23.300	9,565
2025-07-15	23.300	23.300	23.200	23.250	23.250	13,190
2025-07-14	23.500	23.500	23.400	23.400	23.400	8,001
2025-07-11	22.950	23.600	22.950	23.500	23.500	56,166
2025-07-10	22.900	23.100	22.900	22.950	22.950	25,002
2025-07-09	23.000	23.000	22.950	22.950	22.950	6,014
2025-07-08	23.050	23.100	22.850	23.100	23.100	13,810
2025-07-07	23.100	23.300	22.950	22.950	22.950	56,274
2025-07-04	23.600	23.600	23.200	23.350	23.350	42,000
2025-07-03	23.600	23.850	23.500	23.850	23.850	40,297
2025-07-02	23.600	23.600	23.600	23.600	23.600	8,010
2025-07-01	23.300	23.900	23.300	23.600	23.600	33,000
2025-06-30	23.400	23.550	23.300	23.300	23.300	21,090
2025-06-27	23.450	23.850	23.250	23.600	23.600	53,596
2025-06-26	23.000	23.350	23.000	23.250	23.250	21,049
2025-06-25	23.050	23.300	23.000	23.000	23.000	13,786
2025-06-24	22.500	23.600	22.500	23.500	23.500	61,369
2025-06-23	22.500	22.500	22.300	22.450	22.450	64,000
2025-06-20	22.800	22.800	22.400	22.500	22.500	49,050
2025-06-19	23.050	23.200	22.800	22.800	22.800	33,405
2025-06-18	22.800	23.300	22.600	23.300	23.300	73,960
2025-06-17	22.900	22.900	22.800	22.800	22.800	7,191
2025-06-16	22.900	22.900	22.700	22.800	22.800	42,000
2025-06-13	22.950	23.150	22.850	22.900	22.900	37,020
2025-06-12	23.000	23.050	22.900	22.950	22.950	105,179
2025-06-11	23.000	23.050	22.950	23.050	23.050	36,178
2025-06-10	22.900	23.100	22.850	23.000	23.000	34,126
2025-06-09	23.100	23.100	22.900	22.950	22.950	54,000
2025-06-06	23.150	23.150	23.100	23.100	23.100	16,000
2025-06-05	23.400	23.400	23.000	23.000	23.000	27,596
2025-06-04	22.900	23.250	22.900	22.950	22.950	49,596
2025-06-03	23.000	23.000	22.850	22.900	22.900	35,038
2025-06-02	23.400	23.400	22.900	22.900	22.900	49,037
2025-05-29	23.600	23.600	23.400	23.400	23.400	86,414
2025-05-28	23.650	23.800	23.400	23.400	23.400	78,298
2025-05-27	23.900	23.900	23.600	23.650	23.650	50,178
2025-05-26	23.850	24.000	23.800	23.800	23.800	90,000
2025-05-23	23.650	23.850	23.650	23.850	23.850	16,000
2025-05-22	23.900	23.900	23.400	23.700	23.700	71,001
2025-05-21	23.700	24.000	23.700	24.000	24.000	72,000
2025-05-20	23.700	23.750	23.700	23.700	23.700	50,000
2025-05-19	23.900	23.900	23.700	23.750	23.750	69,178
2025-05-16	23.900	24.150	23.850	23.850	23.850	163,978
2025-05-15	24.000	24.100	23.850	23.850	23.850	107,297
2025-05-14	24.150	24.300	24.000	24.000	24.000	236,829
2025-05-13	24.350	24.550	24.100	24.150	24.150	123,256
2025-05-12	24.700	24.700	24.250	24.350	24.350	304,640
2025-05-09	24.950	25.450	24.850	25.000	25.000	101,100
2025-05-08	24.900	25.050	24.900	24.900	24.900	83,846
2025-05-07	24.900	25.150	24.900	24.900	24.900	112,500

← NewerPage 6 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.