Softstar Entertainment historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-11	50.000	50.600	48.050	48.600	48.600	1,148,000
2022-11-10	48.500	49.150	48.100	49.050	49.050	446,000
2022-11-09	49.400	49.800	48.300	49.050	49.050	625,000
2022-11-08	47.550	49.850	47.550	48.550	48.550	980,000
2022-11-07	47.300	47.750	46.900	47.350	47.350	580,000
2022-11-04	47.650	47.800	46.450	47.100	47.100	788,000
2022-11-03	46.600	47.700	45.850	47.650	47.650	790,000
2022-11-02	45.600	46.700	45.500	46.600	46.600	566,000
2022-11-01	45.500	46.000	45.000	45.500	45.500	601,000
2022-10-31	43.850	46.800	43.750	45.400	45.400	1,186,000
2022-10-28	44.300	44.550	42.750	42.950	42.950	799,000
2022-10-27	42.750	43.950	42.700	43.750	43.750	500,000
2022-10-26	42.650	43.150	42.500	42.650	42.650	367,000
2022-10-25	43.400	43.500	42.350	42.650	42.650	462,000
2022-10-24	43.000	43.500	42.850	43.200	43.200	403,000
2022-10-21	43.700	43.700	42.400	42.450	42.450	643,000
2022-10-20	43.950	43.950	43.100	43.350	43.350	536,000
2022-10-19	45.150	45.600	44.300	44.300	44.300	922,000
2022-10-18	46.150	46.500	44.050	44.850	44.850	726,000
2022-10-17	44.000	45.200	42.300	45.100	45.100	862,000
2022-10-14	44.900	44.900	43.900	44.000	44.000	537,000
2022-10-13	46.950	46.950	42.800	42.950	42.950	718,000
2022-10-12	47.900	48.300	46.450	46.600	46.600	681,000
2022-10-11	49.200	49.200	46.300	46.600	46.600	469,000
2022-10-07	48.800	49.450	48.800	49.300	49.300	237,000
2022-10-06	49.000	49.350	48.600	49.150	49.150	226,000
2022-10-05	49.400	50.300	48.400	48.500	48.500	377,000
2022-10-04	49.000	49.500	48.400	48.850	48.850	349,000
2022-10-03	47.900	48.450	47.200	48.000	48.000	291,000
2022-09-30	45.600	48.550	45.600	48.300	48.300	522,000
2022-09-29	49.350	50.700	48.400	48.400	48.400	662,000
2022-09-28	52.000	52.000	48.300	48.500	48.500	855,000
2022-09-27	51.400	51.400	50.000	51.200	51.200	680,000
2022-09-26	54.000	54.100	49.800	49.800	49.800	1,200,000
2022-09-23	57.600	57.900	55.000	55.100	55.100	618,000
2022-09-22	58.000	58.400	56.900	57.300	57.300	650,000
2022-09-21	58.600	58.600	57.400	58.000	58.000	606,000
2022-09-20	59.100	59.100	58.400	58.800	58.800	318,000
2022-09-19	59.900	60.000	58.000	58.200	58.200	918,000
2022-09-16	60.400	60.900	59.600	59.700	59.700	736,000
2022-09-15	61.900	62.000	60.400	60.400	60.400	1,053,000
2022-09-14	60.400	61.900	60.400	61.800	61.800	761,000
2022-09-13	60.500	62.200	60.100	62.000	62.000	2,285,000
2022-09-12	59.692	61.077	58.923	60.923	57.923	3,263,390
2022-09-08	78.100	78.300	76.300	77.000	56.314	1,399,550
2022-09-07	77.500	77.800	76.800	77.100	56.387	763,415
2022-09-06	80.500	81.300	77.700	77.800	56.899	1,015,100
2022-09-05	82.900	82.900	79.400	80.500	58.874	861,238
2022-09-02	82.600	83.900	82.100	82.100	60.044	1,270,542
2022-09-01	82.700	83.900	82.300	82.300	60.190	1,216,218
2022-08-31	81.100	82.900	80.500	82.700	60.483	1,346,914
2022-08-30	80.600	81.300	79.700	81.200	59.386	1,097,855
2022-08-29	77.200	80.100	76.300	79.300	57.996	1,061,117
2022-08-26	77.400	77.800	77.000	77.600	56.753	275,924
2022-08-25	77.500	77.500	76.500	76.800	56.168	324,512
2022-08-24	76.600	77.300	76.200	76.400	55.875	497,375
2022-08-23	77.200	77.700	76.500	76.700	56.095	535,687
2022-08-22	78.100	79.900	77.700	77.700	56.826	661,963
2022-08-19	80.200	80.200	78.700	78.800	57.631	696,913
2022-08-18	80.100	81.600	79.700	79.700	58.289	512,673

← NewerPage 17 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.