Softstar Entertainment historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-06 | 57.500 | 58.200 | 51.400 | 56.100 | 56.100 | 1,783,000 |
| 2024-08-05 | 59.900 | 62.100 | 57.100 | 57.100 | 57.100 | 1,003,000 |
| 2024-08-02 | 64.800 | 64.800 | 63.400 | 63.400 | 63.400 | 372,000 |
| 2024-08-01 | 65.900 | 65.900 | 65.200 | 65.400 | 65.400 | 243,000 |
| 2024-07-31 | 65.000 | 65.900 | 64.800 | 64.800 | 64.800 | 246,000 |
| 2024-07-30 | 65.000 | 65.500 | 63.100 | 65.200 | 65.200 | 747,000 |
| 2024-07-29 | 66.600 | 67.100 | 65.000 | 65.000 | 65.000 | 612,000 |
| 2024-07-26 | 67.300 | 67.300 | 66.100 | 66.400 | 66.400 | 296,000 |
| 2024-07-25 | 67.400 | 67.400 | 67.400 | 67.400 | 67.400 | 0 |
| 2024-07-24 | 67.400 | 67.400 | 67.400 | 67.400 | 67.400 | 0 |
| 2024-07-23 | 66.300 | 67.600 | 66.100 | 67.400 | 67.400 | 583,000 |
| 2024-07-22 | 67.600 | 67.600 | 65.600 | 65.800 | 65.800 | 1,284,000 |
| 2024-07-19 | 68.100 | 68.400 | 66.500 | 66.600 | 66.600 | 1,132,000 |
| 2024-07-18 | 69.900 | 70.800 | 68.200 | 68.300 | 68.300 | 1,771,000 |
| 2024-07-17 | 67.000 | 69.400 | 66.800 | 67.900 | 67.900 | 911,000 |
| 2024-07-16 | 68.900 | 69.300 | 66.600 | 67.200 | 67.200 | 1,669,000 |
| 2024-07-15 | 70.500 | 70.500 | 68.500 | 68.900 | 68.900 | 1,467,000 |
| 2024-07-12 | 71.000 | 71.200 | 70.400 | 70.500 | 70.500 | 550,000 |
| 2024-07-11 | 71.300 | 72.900 | 70.800 | 71.100 | 71.100 | 866,000 |
| 2024-07-10 | 70.400 | 71.200 | 70.300 | 70.400 | 70.400 | 579,000 |
| 2024-07-09 | 72.200 | 72.400 | 69.800 | 70.300 | 70.300 | 1,548,000 |
| 2024-07-08 | 72.500 | 74.500 | 72.200 | 72.200 | 72.200 | 1,243,000 |
| 2024-07-05 | 71.900 | 72.600 | 71.500 | 72.200 | 72.200 | 878,000 |
| 2024-07-04 | 72.700 | 73.000 | 71.700 | 71.700 | 71.700 | 791,000 |
| 2024-07-03 | 72.500 | 72.700 | 72.000 | 72.300 | 72.300 | 627,000 |
| 2024-07-02 | 73.600 | 73.800 | 72.000 | 72.000 | 72.000 | 791,000 |
| 2024-07-01 | 75.700 | 75.700 | 73.000 | 73.200 | 73.200 | 1,191,000 |
| 2024-06-28 | 76.600 | 76.600 | 74.600 | 74.800 | 74.800 | 1,027,000 |
| 2024-06-27 | 75.800 | 77.400 | 74.900 | 76.300 | 76.300 | 1,754,000 |
| 2024-06-26 | 76.000 | 77.900 | 74.100 | 75.100 | 75.100 | 2,167,000 |
| 2024-06-25 | 76.700 | 80.000 | 76.000 | 76.000 | 76.000 | 7,006,000 |
| 2024-06-24 | 72.004 | 77.076 | 71.606 | 75.286 | 75.286 | 5,324,140 |
| 2024-06-21 | 71.904 | 71.904 | 70.910 | 71.407 | 71.407 | 886,854 |
| 2024-06-20 | 71.009 | 71.208 | 70.413 | 70.711 | 70.711 | 665,643 |
| 2024-06-19 | 72.799 | 72.799 | 70.810 | 70.910 | 70.910 | 1,046,729 |
| 2024-06-18 | 72.500 | 74.000 | 72.500 | 72.800 | 72.800 | 1,185,000 |
| 2024-06-17 | 72.100 | 73.200 | 71.600 | 72.200 | 72.200 | 953,000 |
| 2024-06-14 | 72.000 | 72.300 | 71.400 | 71.400 | 71.400 | 441,000 |
| 2024-06-13 | 71.200 | 71.600 | 70.500 | 71.600 | 71.600 | 528,000 |
| 2024-06-12 | 71.700 | 71.900 | 71.100 | 71.200 | 71.200 | 353,000 |
| 2024-06-11 | 72.100 | 72.900 | 71.100 | 71.300 | 71.300 | 315,000 |
| 2024-06-07 | 72.300 | 72.300 | 71.400 | 71.800 | 71.800 | 231,000 |
| 2024-06-06 | 72.500 | 73.300 | 71.400 | 71.400 | 71.400 | 457,000 |
| 2024-06-05 | 73.100 | 73.400 | 71.800 | 71.800 | 71.800 | 332,000 |
| 2024-06-04 | 72.400 | 73.800 | 72.300 | 72.800 | 72.800 | 895,000 |
| 2024-06-03 | 71.800 | 72.400 | 70.800 | 72.200 | 72.200 | 479,000 |
| 2024-05-31 | 72.200 | 72.200 | 71.300 | 71.500 | 71.500 | 248,000 |
| 2024-05-30 | 72.000 | 72.700 | 71.500 | 71.500 | 71.500 | 437,000 |
| 2024-05-29 | 71.000 | 72.800 | 71.000 | 72.300 | 72.300 | 772,000 |
| 2024-05-28 | 71.900 | 71.900 | 71.000 | 71.200 | 71.200 | 508,000 |
| 2024-05-27 | 73.000 | 73.600 | 71.300 | 71.700 | 71.700 | 1,015,000 |
| 2024-05-24 | 72.600 | 73.300 | 72.100 | 72.200 | 72.200 | 518,000 |
| 2024-05-23 | 72.800 | 73.700 | 72.000 | 72.800 | 72.800 | 532,000 |
| 2024-05-22 | 73.800 | 73.800 | 72.300 | 72.400 | 72.400 | 631,000 |
| 2024-05-21 | 72.100 | 74.400 | 72.100 | 73.000 | 73.000 | 1,348,000 |
| 2024-05-20 | 71.700 | 72.300 | 71.000 | 71.600 | 71.600 | 390,000 |
| 2024-05-17 | 71.000 | 72.000 | 70.500 | 71.400 | 71.400 | 392,000 |
| 2024-05-16 | 72.100 | 72.100 | 70.600 | 70.700 | 70.700 | 754,000 |
| 2024-05-15 | 72.500 | 73.100 | 71.300 | 71.500 | 71.500 | 973,000 |
| 2024-05-14 | 72.500 | 73.300 | 72.300 | 73.100 | 73.100 | 759,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-08-28 | 1.7499 TWD |
| 2022-09-13 | 3.8787 TWD |
| 2021-10-27 | 0.2069 TWD |
| 2020-10-28 | 0.1989 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.