Star Comgistic Capital Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-06	24.800	25.150	24.800	24.850	24.850	81,124
2025-05-05	25.000	25.050	24.600	24.800	24.800	77,297
2025-05-02	25.000	25.150	25.000	25.000	25.000	199,413
2025-04-30	24.900	25.000	24.850	24.900	24.900	78,227
2025-04-29	24.700	24.950	24.700	24.850	24.850	123,003
2025-04-28	24.650	24.800	24.600	24.700	24.700	53,040
2025-04-25	24.600	24.850	24.600	24.600	24.600	96,010
2025-04-24	24.500	24.750	24.500	24.550	24.550	21,280
2025-04-23	24.750	25.100	24.700	24.800	24.800	51,000
2025-04-22	24.400	25.000	24.400	24.750	24.750	27,819
2025-04-21	25.550	25.550	24.900	25.000	25.000	31,978
2025-04-18	25.750	25.750	25.400	25.400	25.400	29,580
2025-04-17	25.900	25.900	25.400	25.700	25.700	37,001
2025-04-16	26.000	26.300	25.400	25.400	25.400	45,100
2025-04-15	24.850	26.550	24.850	26.000	26.000	103,253
2025-04-14	25.100	25.200	24.700	24.950	24.950	150,407
2025-04-11	25.000	25.000	24.000	24.950	24.950	90,015
2025-04-10	25.000	25.000	23.400	25.000	25.000	313,000
2025-04-09	23.950	24.000	22.200	22.750	22.750	209,942
2025-04-08	25.600	25.600	23.050	23.950	23.950	336,596
2025-04-07	25.600	26.350	25.600	25.600	25.600	213,181
2025-04-02	28.550	28.550	28.400	28.400	28.400	70,308
2025-04-01	28.050	28.700	28.050	28.550	28.550	166,502
2025-03-31	30.500	30.500	29.550	30.000	30.000	212,985
2025-03-28	30.550	30.600	30.350	30.600	30.600	178,037
2025-03-27	30.800	30.800	30.600	30.650	30.650	74,139
2025-03-26	30.850	30.850	30.700	30.800	30.800	120,302
2025-03-25	30.950	30.950	30.800	30.800	30.800	91,140
2025-03-24	31.000	31.000	30.850	30.900	30.900	104,414
2025-03-21	31.150	31.150	30.950	31.000	31.000	61,296
2025-03-20	30.900	31.150	30.900	31.100	31.100	41,000
2025-03-19	31.100	31.100	30.900	30.950	30.950	341,469
2025-03-18	31.050	31.050	30.900	30.950	30.950	371,489
2025-03-17	31.000	31.250	30.900	30.950	30.950	468,892
2025-03-14	30.800	30.850	30.700	30.800	30.800	53,004
2025-03-13	30.900	31.100	30.800	30.800	30.800	99,650
2025-03-12	30.850	31.050	30.750	30.850	30.850	71,191
2025-03-11	31.100	31.100	30.600	30.900	30.900	70,112
2025-03-10	31.250	31.300	31.000	31.100	31.100	53,000
2025-03-07	31.450	31.450	31.250	31.250	31.250	53,260
2025-03-06	31.650	31.650	31.350	31.500	31.500	40,001
2025-03-05	31.450	31.800	31.350	31.650	31.650	59,841
2025-03-04	31.250	31.500	31.000	31.500	31.500	76,003
2025-03-03	31.550	31.550	30.050	31.250	31.250	71,006
2025-02-27	31.650	31.850	31.600	31.600	31.600	81,011
2025-02-26	31.750	31.750	31.400	31.650	31.650	52,023
2025-02-25	31.800	31.850	31.450	31.700	31.700	63,005
2025-02-24	31.800	31.900	31.800	31.800	31.800	43,008
2025-02-21	31.700	31.950	31.700	31.750	31.750	49,054
2025-02-20	31.400	31.700	31.400	31.700	31.700	65,058
2025-02-19	31.250	31.400	31.250	31.350	31.350	36,014
2025-02-18	31.250	31.300	31.150	31.250	31.250	31,048
2025-02-17	31.350	31.350	31.100	31.200	31.200	70,522
2025-02-14	30.950	31.300	30.950	31.250	31.250	44,001
2025-02-13	30.750	31.000	30.750	30.900	30.900	33,230
2025-02-12	30.600	30.750	30.550	30.750	30.750	13,001
2025-02-11	30.800	30.800	30.600	30.650	30.650	26,488
2025-02-10	30.800	30.850	30.650	30.850	30.850	65,201
2025-02-07	30.300	30.300	30.150	30.250	30.250	26,118
2025-02-06	30.200	30.300	30.000	30.200	30.200	42,489

← NewerPage 7 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.