Star Comgistic Capital Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	15.400	15.500	15.350	15.350	15.350	23,666
2026-10-20	15.450	15.450	15.400	15.400	15.400	15,843
2026-10-19	15.500	15.550	15.400	15.400	15.400	18,252
2026-10-16	15.600	15.700	15.500	15.500	15.500	12,102
2026-10-15	15.550	15.650	15.450	15.500	15.500	32,285
2026-10-14	15.750	15.800	15.500	15.500	15.500	27,596
2026-10-13	15.700	15.700	15.550	15.600	15.600	40,001
2026-10-12	15.800	15.850	15.700	15.700	15.700	88,065
2026-10-08	15.950	15.950	15.650	15.700	15.700	133,205
2026-10-07	15.800	15.800	15.700	15.800	15.800	4,221
2026-10-06	15.800	15.900	15.600	15.800	15.800	61,045
2026-10-05	15.850	15.900	15.750	15.900	15.900	7,178
2026-10-02	15.900	15.900	15.700	15.850	15.850	85,439
2026-10-01	15.900	16.000	15.850	15.950	15.950	29,272
2026-09-30	15.850	15.900	15.850	15.900	15.900	11,787
2026-09-29	15.950	15.950	15.850	15.850	15.850	12,020
2026-09-24	15.850	16.050	15.850	16.050	16.050	9,002
2026-09-23	15.850	15.950	15.850	15.850	15.850	10,000
2026-09-22	16.050	16.050	15.800	15.850	15.850	19,560
2026-09-21	16.200	16.200	15.750	16.150	16.150	278,114
2026-09-18	16.150	16.200	16.150	16.200	16.200	273,893
2026-09-17	16.100	16.150	15.950	16.150	16.150	80,595
2026-09-16	15.800	16.400	15.800	16.100	16.100	169,297
2026-09-15	15.750	15.900	15.750	15.900	15.900	3,150
2026-09-14	15.800	15.800	15.800	15.800	15.800	1,049
2026-09-11	16.000	16.050	15.700	15.850	15.850	227,468
2026-09-10	16.000	16.000	15.950	15.950	15.950	5,111
2026-09-09	16.050	16.150	16.000	16.150	16.150	10,569
2026-09-08	16.300	16.300	16.200	16.200	16.200	5,000
2026-09-07	16.100	16.200	15.950	16.200	16.200	20,030
2026-09-04	16.000	16.150	16.000	16.150	16.150	11,596
2026-09-03	16.300	16.300	16.100	16.100	16.100	14,081
2026-09-02	16.150	16.200	16.100	16.200	16.200	5,006
2026-09-01	16.000	16.200	16.000	16.150	16.150	19,191
2026-08-31	16.150	16.150	16.000	16.050	16.050	19,792
2026-08-28	16.200	16.250	16.100	16.250	16.250	9,000
2026-08-27	16.150	16.200	16.150	16.200	16.200	31,001
2026-08-26	16.100	16.250	16.100	16.150	16.150	9,289
2026-08-25	16.000	16.200	16.000	16.200	16.200	32,600
2026-08-24	16.100	16.100	15.900	16.000	16.000	32,428
2026-08-21	16.200	16.200	16.100	16.150	16.150	12,178
2026-08-20	16.050	16.200	16.000	16.200	16.200	14,300
2026-08-19	15.850	16.250	15.850	16.050	16.050	25,000
2026-08-18	16.300	16.300	16.000	16.050	16.050	22,378
2026-08-17	16.050	16.300	16.000	16.300	16.300	39,068
2026-08-14	16.100	16.200	16.100	16.150	16.150	32,000
2026-08-13	15.800	16.150	15.800	16.100	16.100	61,200
2026-08-12	16.150	16.300	16.050	16.300	16.300	42,240
2026-08-11	16.200	16.300	16.150	16.300	16.300	35,595
2026-08-10	16.100	16.350	16.050	16.300	16.300	30,956
2026-08-07	16.300	16.300	16.000	16.050	16.050	16,488
2026-08-06	16.150	16.200	15.950	16.200	16.200	16,000
2026-08-05	16.150	16.400	16.050	16.250	16.250	21,250
2026-08-04	16.000	16.150	15.950	16.050	16.050	17,065
2026-08-03	16.000	16.150	15.900	16.100	16.100	20,151
2026-07-31	15.900	16.050	15.850	15.950	15.950	66,144
2026-07-30	15.600	16.000	15.400	15.800	15.800	63,032
2026-07-29	16.300	17.800	15.600	15.600	15.600	945,920
2026-07-28	16.300	16.300	16.100	16.200	16.200	50,043
2026-07-27	16.300	16.350	16.200	16.350	16.350	96,604

Page 1 of 2 · 64 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.