Star Comgistic Capital Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-05	29.950	30.200	29.950	30.150	30.150	21,005
2025-02-04	30.000	30.000	29.900	29.950	29.950	25,978
2025-02-03	29.900	30.050	29.800	30.050	30.050	57,001
2025-01-22	29.750	29.900	29.750	29.850	29.850	27,630
2025-01-21	29.600	29.800	29.600	29.750	29.750	23,001
2025-01-20	29.600	29.600	29.550	29.600	29.600	94,595
2025-01-17	29.750	29.850	29.600	29.600	29.600	63,014
2025-01-16	30.050	30.200	28.400	29.700	29.700	335,416
2025-01-15	30.100	30.200	30.000	30.050	30.050	27,060
2025-01-14	30.000	30.200	29.950	30.100	30.100	35,102
2025-01-13	30.000	30.200	29.750	29.900	29.900	82,092
2025-01-10	30.250	30.350	29.950	30.150	30.150	70,096
2025-01-09	30.500	30.500	30.200	30.250	30.250	40,175
2025-01-08	30.500	30.500	30.450	30.450	30.450	13,456
2025-01-07	30.650	30.650	30.500	30.500	30.500	31,761
2025-01-06	30.650	30.750	30.450	30.750	30.750	110,640
2025-01-03	30.800	30.950	30.550	30.700	30.700	27,097
2025-01-02	30.950	31.000	30.500	30.650	30.650	110,039
2024-12-31	30.600	30.650	30.400	30.500	30.500	15,101
2024-12-30	30.700	30.750	30.600	30.650	30.650	40,033
2024-12-27	30.700	30.900	30.500	30.700	30.700	61,125
2024-12-26	30.500	30.750	30.500	30.500	30.500	27,315
2024-12-25	30.250	30.450	30.200	30.200	30.200	29,380
2024-12-24	31.850	31.850	30.200	30.200	30.200	54,934
2024-12-23	30.050	30.500	30.050	30.200	30.200	12,043
2024-12-20	30.000	30.250	30.000	30.050	30.050	29,382
2024-12-19	30.600	30.600	30.100	30.100	30.100	46,133
2024-12-18	30.000	30.650	30.000	30.600	30.600	133,997
2024-12-17	29.950	30.350	29.850	30.000	30.000	98,568
2024-12-16	30.750	30.750	29.750	29.800	29.800	64,572
2024-12-13	30.300	30.300	30.000	30.050	30.050	76,465
2024-12-12	30.500	30.550	30.300	30.300	30.300	42,778
2024-12-11	30.650	30.650	30.400	30.400	30.400	16,064
2024-12-10	30.700	30.700	30.400	30.650	30.650	59,191
2024-12-09	30.750	30.750	30.600	30.650	30.650	41,290
2024-12-06	30.600	30.850	30.600	30.800	30.800	49,226
2024-12-05	30.700	30.900	30.600	30.600	30.600	104,595
2024-12-04	30.800	30.950	30.700	30.700	30.700	56,960
2024-12-03	30.700	31.050	30.700	30.750	30.750	64,619
2024-12-02	30.650	30.950	30.650	30.900	30.900	74,129
2024-11-29	30.500	30.550	30.450	30.550	30.550	28,128
2024-11-28	30.800	30.800	30.350	30.500	30.500	68,308
2024-11-27	31.250	31.250	30.750	30.800	30.800	64,008
2024-11-26	30.900	31.400	30.900	31.250	31.250	105,010
2024-11-25	30.800	30.950	30.750	30.800	30.800	52,595
2024-11-22	30.500	30.800	30.450	30.700	30.700	68,564
2024-11-21	30.650	30.650	30.500	30.500	30.500	58,174
2024-11-20	30.600	30.600	30.600	30.600	30.600	39,349
2024-11-19	30.300	30.850	30.300	30.550	30.550	70,040
2024-11-18	30.500	30.600	30.300	30.300	30.300	92,195
2024-11-15	30.600	30.850	30.500	30.500	30.500	169,262
2024-11-14	30.750	30.800	30.500	30.650	30.650	80,222
2024-11-13	30.750	30.950	30.500	30.750	30.750	61,000
2024-11-12	31.150	31.150	30.700	30.700	30.700	196,000
2024-11-11	31.500	31.750	30.600	31.150	31.150	525,320
2024-11-08	33.450	33.500	33.200	33.200	33.200	73,123
2024-11-07	33.600	33.600	33.050	33.400	33.400	79,121
2024-11-06	33.800	33.900	33.300	33.500	33.500	37,893
2024-11-05	33.050	33.400	33.050	33.050	33.050	73,501
2024-11-04	33.750	33.800	33.000	33.050	33.050	204,423

← NewerPage 8 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.