Star Comgistic Capital Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-01	32.250	33.950	32.100	33.750	33.750	207,155
2024-10-30	34.550	34.600	34.100	34.100	34.100	64,989
2024-10-29	34.800	35.400	34.500	34.500	34.500	214,138
2024-10-28	34.500	34.600	34.350	34.450	34.450	46,523
2024-10-25	34.750	35.200	34.450	34.500	34.500	52,343
2024-10-24	34.650	34.800	34.500	34.550	34.550	83,105
2024-10-23	34.600	34.750	34.300	34.650	34.650	65,383
2024-10-22	34.700	34.850	34.450	34.550	34.550	43,468
2024-10-21	34.450	34.900	34.350	34.700	34.700	125,298
2024-10-18	34.450	34.700	34.300	34.400	34.400	75,896
2024-10-17	34.500	34.750	34.300	34.450	34.450	88,194
2024-10-16	34.050	34.750	34.000	34.500	34.500	269,297
2024-10-15	34.650	34.950	34.450	34.600	34.600	134,795
2024-10-14	35.150	35.150	34.300	34.500	34.500	230,002
2024-10-11	35.300	35.750	34.400	34.500	34.500	113,233
2024-10-09	35.450	35.450	34.950	35.300	35.300	140,246
2024-10-08	35.300	35.500	34.900	35.350	35.350	224,001
2024-10-07	34.550	35.200	34.400	35.150	35.150	218,065
2024-10-04	34.200	35.850	33.800	34.300	34.300	936,235
2024-10-01	34.650	34.650	34.000	34.100	34.100	136,349
2024-09-30	33.550	33.800	33.550	33.700	33.700	60,490
2024-09-27	33.500	33.700	33.500	33.550	33.550	91,150
2024-09-26	33.450	33.650	33.450	33.500	33.500	77,020
2024-09-25	33.600	33.600	33.400	33.500	33.500	63,456
2024-09-24	33.550	33.550	33.400	33.450	33.450	70,191
2024-09-23	33.400	33.600	33.150	33.450	33.450	83,192
2024-09-20	33.450	33.450	33.100	33.300	33.300	86,191
2024-09-19	33.100	33.450	33.100	33.200	33.200	87,129
2024-09-18	33.200	33.650	33.100	33.100	33.100	133,298
2024-09-16	33.400	33.400	32.900	33.200	33.200	67,202
2024-09-13	33.100	33.100	33.000	33.000	33.000	31,114
2024-09-12	33.350	33.350	32.750	33.000	33.000	74,000
2024-09-11	32.450	33.500	32.450	33.200	33.200	334,443
2024-09-10	32.600	33.000	32.400	32.400	32.400	289,128
2024-09-09	31.800	31.800	31.600	31.700	31.700	43,282
2024-09-06	31.950	31.950	31.600	31.800	31.800	30,016
2024-09-05	31.650	32.100	31.650	31.700	31.700	73,353
2024-09-04	32.200	32.200	31.550	31.600	31.600	83,015
2024-09-03	32.300	32.400	32.300	32.300	32.300	33,001
2024-09-02	32.200	32.400	32.150	32.350	32.350	48,242
2024-08-30	32.100	32.300	32.100	32.300	32.300	28,250
2024-08-29	32.150	32.200	32.100	32.100	32.100	51,376
2024-08-28	32.000	32.200	32.000	32.050	32.050	60,192
2024-08-27	32.100	32.150	32.050	32.150	32.150	39,191
2024-08-26	31.900	32.150	31.900	32.100	32.100	54,655
2024-08-23	31.850	32.050	31.750	32.050	32.050	55,496
2024-08-22	31.650	31.850	31.650	31.850	31.850	35,193
2024-08-21	31.650	31.700	31.450	31.650	31.650	70,001
2024-08-20	31.750	31.800	31.700	31.700	31.700	42,397
2024-08-19	31.800	31.850	31.500	31.600	31.600	152,893
2024-08-16	31.750	31.800	31.550	31.650	31.650	88,344
2024-08-15	31.850	32.100	31.500	31.700	31.700	199,195
2024-08-14	32.350	32.600	32.150	32.150	32.150	134,344
2024-08-13	32.050	32.500	32.050	32.350	32.350	81,909
2024-08-12	31.900	32.550	31.900	32.150	32.150	110,435
2024-08-09	31.400	31.950	31.400	31.900	31.900	73,191
2024-08-08	31.450	31.450	30.950	31.300	31.300	24,014
2024-08-07	30.100	31.550	30.100	31.500	31.500	46,297
2024-08-06	30.100	31.100	29.400	30.000	30.000	125,000
2024-08-05	32.150	32.150	29.850	30.000	30.000	221,046

← NewerPage 9 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.