Softstar Entertainment historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-16	58.500	60.200	58.500	59.800	59.800	789,000
2023-02-15	59.500	59.500	58.100	58.300	58.300	888,000
2023-02-14	60.100	60.300	58.600	59.100	59.100	971,000
2023-02-13	60.500	60.500	59.200	59.500	59.500	1,457,000
2023-02-10	63.600	63.700	61.200	61.300	61.300	1,260,000
2023-02-09	64.000	64.500	63.500	63.500	63.500	692,000
2023-02-08	64.000	64.300	63.600	63.700	63.700	695,000
2023-02-07	63.400	64.100	63.100	63.500	63.500	789,000
2023-02-06	65.100	65.200	62.800	63.100	63.100	1,722,000
2023-02-03	67.800	67.800	65.000	65.000	65.000	2,119,000
2023-02-02	66.800	68.800	66.600	67.400	67.400	4,124,000
2023-02-01	65.100	66.000	64.700	66.000	66.000	1,747,000
2023-01-31	65.700	66.400	64.000	64.800	64.800	1,852,000
2023-01-30	63.500	64.400	62.500	64.000	64.000	1,347,000
2023-01-17	62.800	63.400	62.400	62.900	62.900	1,003,000
2023-01-16	63.000	63.300	61.700	62.400	62.400	1,520,000
2023-01-13	65.700	65.800	62.900	63.000	63.000	1,978,000
2023-01-12	66.500	66.500	65.000	65.000	65.000	1,641,000
2023-01-11	66.500	66.600	65.100	65.700	65.700	2,561,000
2023-01-10	65.800	67.000	64.700	64.900	64.900	1,999,000
2023-01-09	66.500	66.500	65.200	65.400	65.400	1,894,000
2023-01-06	65.700	67.400	65.100	65.500	65.500	3,392,000
2023-01-05	68.500	72.000	66.700	66.700	66.700	8,664,000
2023-01-04	67.200	68.500	66.300	67.200	67.200	5,250,000
2023-01-03	65.400	68.100	65.200	68.100	68.100	11,068,000
2022-12-30	63.300	66.000	62.000	65.100	65.100	7,986,000
2022-12-29	61.400	67.400	61.300	62.900	62.900	16,222,000
2022-12-28	60.600	62.500	60.400	61.300	61.300	3,668,000
2022-12-27	61.000	61.600	60.000	60.200	60.200	1,461,000
2022-12-26	61.800	62.300	60.600	60.600	60.600	2,125,000
2022-12-23	58.900	62.700	58.900	61.400	61.400	5,201,000
2022-12-22	61.400	61.600	58.900	59.100	59.100	3,360,000
2022-12-21	62.500	63.100	60.500	60.500	60.500	3,783,000
2022-12-20	61.600	63.900	60.400	61.700	61.700	7,685,000
2022-12-19	62.500	62.900	59.500	61.200	61.200	5,753,000
2022-12-16	58.600	60.900	57.200	60.600	60.600	10,777,000
2022-12-15	55.400	59.200	55.100	59.200	59.200	12,634,000
2022-12-14	50.100	53.900	50.100	53.900	53.900	5,062,000
2022-12-13	50.000	51.000	49.000	49.050	49.050	878,000
2022-12-12	49.850	49.850	48.900	49.050	49.050	636,000
2022-12-09	51.000	52.300	50.100	50.300	50.300	1,164,000
2022-12-08	50.100	50.400	49.150	50.200	50.200	381,000
2022-12-07	51.400	51.700	49.250	49.550	49.550	1,142,000
2022-12-06	51.900	53.600	51.400	51.400	51.400	2,582,000
2022-12-05	51.600	52.300	51.000	51.600	51.600	830,000
2022-12-02	50.900	51.600	50.700	51.500	51.500	745,000
2022-12-01	51.000	51.000	49.950	50.800	50.800	594,000
2022-11-30	49.250	50.500	49.250	50.300	50.300	634,000
2022-11-29	48.750	49.400	48.500	48.900	48.900	221,000
2022-11-28	48.300	48.900	48.150	48.700	48.700	319,000
2022-11-25	50.000	50.300	48.800	48.800	48.800	538,000
2022-11-24	49.950	50.400	49.650	49.700	49.700	460,000
2022-11-23	50.700	51.000	49.500	49.550	49.550	597,000
2022-11-22	51.400	51.400	49.500	50.100	50.100	1,122,000
2022-11-21	52.800	54.600	50.300	51.400	51.400	5,047,000
2022-11-18	49.000	51.900	48.950	51.300	51.300	2,381,000
2022-11-17	47.300	49.050	47.300	48.650	48.650	917,000
2022-11-16	46.800	47.200	46.200	46.950	46.950	346,000
2022-11-15	48.500	48.750	46.250	46.800	46.800	1,654,000
2022-11-14	49.100	49.650	48.500	49.650	49.650	555,000

← NewerPage 16 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.