Softstar Entertainment historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-05	74.600	74.600	73.300	74.100	74.100	1,015,000
2024-02-02	76.400	76.600	75.000	75.000	75.000	1,126,000
2024-02-01	77.400	77.700	76.200	76.200	76.200	945,000
2024-01-31	77.800	78.900	77.300	77.300	77.300	944,000
2024-01-30	77.900	78.400	77.400	77.600	77.600	875,000
2024-01-29	78.000	78.000	75.800	77.600	77.600	1,826,000
2024-01-26	76.900	77.900	76.500	77.500	77.500	2,066,000
2024-01-25	83.000	83.200	77.100	77.600	77.600	7,517,000
2024-01-24	81.300	86.200	81.300	82.200	82.200	13,978,000
2024-01-23	83.900	84.100	80.600	81.400	81.400	4,066,000
2024-01-22	81.300	84.000	80.100	83.900	83.900	9,038,000
2024-01-19	78.500	79.900	77.600	79.900	79.900	2,225,000
2024-01-18	76.600	78.600	76.600	77.300	77.300	1,000,000
2024-01-17	77.600	78.300	75.600	76.900	76.900	1,398,000
2024-01-16	79.200	79.900	77.100	77.600	77.600	1,787,000
2024-01-15	79.900	79.900	78.300	78.800	78.800	1,128,779
2024-01-12	80.000	80.200	78.000	78.000	78.000	2,457,000
2024-01-11	76.300	80.800	76.300	79.800	79.800	6,518,000
2024-01-10	74.600	75.000	74.200	74.400	74.400	513,000
2024-01-09	78.000	78.400	73.800	74.300	74.300	2,468,000
2024-01-08	78.100	79.600	77.500	77.500	77.500	1,137,000
2024-01-05	77.700	78.800	77.300	78.000	78.000	1,177,000
2024-01-04	79.800	81.000	77.000	78.400	78.400	3,204,000
2024-01-03	78.200	81.400	78.200	78.900	78.900	2,977,000
2024-01-02	78.500	79.300	77.800	78.800	78.800	1,967,000
2023-12-29	76.100	77.900	75.100	77.000	77.000	1,204,000
2023-12-28	76.400	76.700	75.000	75.900	75.900	835,000
2023-12-27	76.300	77.400	76.100	76.100	76.100	838,000
2023-12-26	74.100	76.300	74.000	76.100	76.100	1,530,000
2023-12-25	78.800	79.300	73.500	74.200	74.200	4,587,000
2023-12-22	80.700	82.400	79.800	80.000	80.000	3,692,000
2023-12-21	79.700	80.300	78.700	79.400	79.400	1,335,000
2023-12-20	77.800	80.400	77.800	80.000	80.000	1,984,000
2023-12-19	79.300	79.300	76.800	77.900	77.900	1,557,000
2023-12-18	79.800	80.100	77.800	77.800	77.800	1,642,000
2023-12-15	83.000	83.600	79.600	79.700	79.700	3,735,000
2023-12-14	82.900	83.200	81.200	82.500	82.500	6,570,000
2023-12-13	77.500	83.800	77.400	81.900	81.900	10,430,000
2023-12-12	78.000	78.200	76.000	76.400	76.400	1,791,000
2023-12-11	76.000	77.200	75.300	76.500	76.500	1,057,000
2023-12-08	77.500	78.000	75.800	75.800	75.800	1,495,000
2023-12-07	76.600	79.400	75.600	76.800	76.800	3,800,000
2023-12-06	78.000	78.000	75.800	75.900	75.900	1,537,000
2023-12-05	78.500	78.500	76.300	77.100	77.100	2,280,000
2023-12-04	78.100	80.400	78.100	78.700	78.700	3,853,000
2023-12-01	78.500	80.800	77.500	78.300	78.300	5,949,000
2023-11-30	79.000	80.500	76.200	78.500	78.500	7,924,000
2023-11-29	75.000	78.800	75.000	78.500	78.500	6,647,000
2023-11-28	71.700	77.300	71.700	74.200	74.200	5,607,000
2023-11-27	73.100	73.100	71.600	71.700	71.700	889,000
2023-11-24	73.700	73.900	72.000	72.000	72.000	849,000
2023-11-23	73.200	74.300	72.900	73.300	73.300	891,000
2023-11-22	72.500	73.600	71.700	73.300	73.300	1,071,000
2023-11-21	73.000	74.000	72.300	72.300	72.300	796,000
2023-11-20	70.800	73.300	70.800	72.500	72.500	1,398,000
2023-11-17	70.500	70.900	70.100	70.400	70.400	840,000
2023-11-16	70.800	71.200	70.000	70.400	70.400	689,000
2023-11-15	69.400	71.200	68.800	70.500	70.500	2,167,000
2023-11-14	69.800	70.600	66.700	68.400	68.400	4,367,000
2023-11-13	74.500	74.700	72.800	73.100	73.100	2,269,000

← NewerPage 12 of 21 · 1,222 trading daysOlder →

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.