Softstar Entertainment historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-19	87.200	88.600	85.300	85.300	85.300	1,119,000
2023-05-18	88.500	88.500	86.600	86.800	86.800	1,095,000
2023-05-17	86.000	88.300	85.600	87.600	87.600	1,784,000
2023-05-16	84.600	86.100	84.100	84.100	84.100	963,000
2023-05-15	86.200	87.400	84.000	84.000	84.000	1,707,000
2023-05-12	86.200	89.000	84.800	88.100	88.100	2,195,000
2023-05-11	88.800	88.800	85.400	85.500	85.500	1,777,000
2023-05-10	89.400	89.800	85.900	87.200	87.200	4,434,000
2023-05-09	93.900	93.900	90.600	92.500	92.500	2,715,000
2023-05-08	95.300	95.800	91.300	93.900	93.900	13,833,000
2023-05-05	86.500	95.900	86.500	93.400	93.400	24,530,000
2023-05-04	84.800	91.900	84.800	87.900	87.900	26,554,000
2023-05-03	76.200	83.800	76.200	83.800	83.800	13,749,000
2023-05-02	75.000	79.900	75.000	76.200	76.200	11,661,000
2023-04-28	67.300	73.000	67.300	73.000	73.000	7,966,000
2023-04-27	65.500	67.000	64.400	66.400	66.400	1,095,000
2023-04-26	64.300	64.800	63.800	64.800	64.800	600,000
2023-04-25	67.000	67.200	64.000	64.400	64.400	1,058,000
2023-04-24	64.900	67.000	64.200	66.400	66.400	795,000
2023-04-21	68.700	68.700	64.700	65.000	65.000	2,465,000
2023-04-20	67.600	67.900	66.100	67.000	67.000	1,301,000
2023-04-19	66.900	68.200	66.900	67.000	67.000	1,431,000
2023-04-18	68.500	68.500	66.100	66.100	66.100	2,032,000
2023-04-17	67.800	68.700	67.100	68.000	68.000	1,954,000
2023-04-14	67.300	68.300	67.000	67.500	67.500	1,875,000
2023-04-13	66.500	68.300	65.800	67.100	67.100	2,985,000
2023-04-12	65.700	66.400	64.500	66.100	66.100	2,370,000
2023-04-11	65.700	66.400	64.200	65.000	65.000	4,023,000
2023-04-10	63.100	64.000	62.700	62.900	62.900	1,278,000
2023-04-07	61.500	62.500	61.400	62.300	62.300	747,000
2023-04-06	62.400	62.700	61.300	61.400	61.400	751,000
2023-03-31	61.600	62.800	61.300	62.400	62.400	1,934,000
2023-03-30	60.000	61.700	59.500	61.200	61.200	1,006,000
2023-03-29	60.300	60.800	59.500	59.900	59.900	553,000
2023-03-28	61.800	62.400	60.100	60.500	60.500	1,423,000
2023-03-27	61.100	63.200	61.100	62.400	62.400	3,589,000
2023-03-24	59.800	59.900	59.100	59.500	59.500	692,000
2023-03-23	58.300	59.200	57.800	59.100	59.100	483,000
2023-03-22	57.600	58.500	57.600	58.300	58.300	487,000
2023-03-21	56.900	57.700	56.900	57.300	57.300	206,000
2023-03-20	56.800	57.000	56.400	56.800	56.800	147,000
2023-03-17	55.800	57.200	55.800	57.000	57.000	410,000
2023-03-16	56.400	57.500	55.100	55.600	55.600	607,000
2023-03-15	56.700	56.800	56.200	56.400	56.400	389,000
2023-03-14	56.900	57.000	56.000	56.000	56.000	391,000
2023-03-13	57.400	57.500	55.700	57.100	57.100	492,000
2023-03-10	59.200	59.200	57.300	58.200	58.200	524,000
2023-03-09	59.700	60.100	58.700	58.700	58.700	471,000
2023-03-08	59.300	59.500	58.600	59.400	59.400	465,000
2023-03-07	59.000	59.400	58.900	59.100	59.100	335,000
2023-03-06	58.400	59.600	58.100	59.000	59.000	677,000
2023-03-03	57.300	58.200	57.200	57.900	57.900	452,000
2023-03-02	57.700	57.900	57.100	57.100	57.100	382,000
2023-03-01	57.100	57.800	56.500	57.500	57.500	417,000
2023-02-24	58.400	58.400	56.800	57.100	57.100	769,000
2023-02-23	57.500	58.800	57.400	58.000	58.000	710,000
2023-02-22	58.400	58.400	56.700	57.500	57.500	940,000
2023-02-21	59.100	59.500	58.400	58.600	58.600	758,000
2023-02-20	60.600	60.700	59.100	59.100	59.100	898,000
2023-02-17	60.000	60.300	59.300	60.100	60.100	714,000

← NewerPage 15 of 21 · 1,227 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.