Softstar Entertainment historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-17	78.700	81.300	78.700	80.300	58.728	1,157,913
2022-08-16	79.500	80.300	78.500	78.500	57.411	704,382
2022-08-15	80.000	80.900	77.800	79.300	57.996	1,876,688
2022-08-12	82.600	83.500	82.200	83.000	60.702	708,434
2022-08-11	84.200	84.500	81.800	82.000	59.971	1,586,377
2022-08-10	84.300	85.400	83.400	84.200	61.580	782,735
2022-08-09	83.300	85.500	82.900	85.000	62.165	975,382
2022-08-08	83.500	83.700	81.700	83.600	61.141	721,493
2022-08-05	81.200	83.500	81.200	83.500	61.068	801,488
2022-08-04	81.300	81.400	78.600	80.600	58.947	660,015
2022-08-03	81.100	82.600	80.800	81.000	59.240	642,923
2022-08-02	82.100	82.100	80.200	81.300	59.459	682,573
2022-08-01	82.400	82.700	81.300	82.500	60.337	512,833
2022-07-29	81.500	82.900	81.500	82.400	60.263	548,877
2022-07-28	84.600	84.600	80.500	81.000	59.240	999,781
2022-07-27	85.400	85.900	82.600	83.600	61.141	1,061,563
2022-07-26	85.500	86.400	84.300	85.200	62.311	1,048,050
2022-07-25	83.800	85.200	82.700	85.000	62.165	615,347
2022-07-22	86.100	86.500	83.400	83.700	61.214	1,057,907
2022-07-21	84.900	86.000	84.300	85.300	62.384	1,150,027
2022-07-20	82.700	86.300	82.000	84.900	62.092	2,643,408
2022-07-19	80.800	82.000	80.000	81.100	59.313	601,337
2022-07-18	81.900	83.000	80.600	81.000	59.240	1,087,063
2022-07-15	81.500	81.800	80.300	80.800	59.093	823,883
2022-07-14	79.600	82.000	79.100	82.000	59.971	994,636
2022-07-13	81.000	83.800	79.000	80.300	58.728	3,067,795
2022-07-12	80.700	80.700	78.200	80.300	58.728	3,851,214
2022-07-11	73.600	74.000	72.200	73.400	53.681	393,167
2022-07-08	72.600	74.000	72.400	73.400	53.681	505,348
2022-07-07	70.300	72.100	69.000	72.100	52.731	604,119
2022-07-06	73.300	73.300	69.000	69.100	50.536	823,802
2022-07-05	74.300	74.300	71.200	72.900	53.316	627,340
2022-07-04	73.100	74.900	72.600	72.900	53.316	767,456
2022-07-01	76.800	78.400	73.000	73.000	53.389	1,557,269
2022-06-30	80.000	80.300	75.300	75.500	55.217	1,244,116
2022-06-29	80.000	81.300	78.700	79.700	58.289	714,356
2022-06-28	82.000	82.000	79.500	80.300	58.728	666,926
2022-06-27	80.000	82.000	79.800	81.800	59.825	681,660
2022-06-24	78.000	81.000	77.500	79.000	57.777	955,610
2022-06-23	78.200	78.900	76.000	76.800	56.168	674,856
2022-06-22	82.200	82.600	77.300	77.700	56.826	1,121,515
2022-06-21	81.200	82.600	80.600	81.900	59.898	493,310
2022-06-20	85.000	85.000	80.000	80.000	58.508	1,087,031
2022-06-17	83.200	85.300	82.400	84.100	61.507	880,500
2022-06-16	87.100	87.700	83.100	83.600	61.141	1,189,152
2022-06-15	89.800	90.300	86.000	86.000	62.896	1,461,918
2022-06-14	90.400	93.500	88.500	89.600	65.529	2,041,120
2022-06-13	91.800	93.600	90.600	91.000	66.553	1,441,365
2022-06-10	97.700	98.500	91.800	91.800	67.138	2,497,420
2022-06-09	95.500	98.600	94.900	97.500	71.307	3,372,888
2022-06-08	94.500	95.700	93.600	94.700	69.259	1,623,105
2022-06-07	92.100	93.700	91.700	92.600	67.723	767,642
2022-06-06	93.100	93.800	91.500	91.900	67.211	1,126,447
2022-06-02	90.000	90.400	89.000	90.400	66.114	530,169
2022-06-01	89.700	90.600	88.700	90.000	65.822	612,460
2022-05-31	89.700	90.700	88.300	88.700	64.871	767,512
2022-05-30	87.900	90.300	87.900	89.500	65.456	818,750
2022-05-27	88.700	89.100	87.800	87.800	64.213	564,686
2022-05-26	87.700	88.700	86.700	87.900	64.286	902,669
2022-05-25	85.700	90.300	85.200	87.100	63.701	2,182,053

← NewerPage 18 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.