Softstar Entertainment historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-25	85.700	90.300	85.200	87.100	63.701	2,182,053
2022-05-24	86.200	86.500	84.600	84.900	62.092	348,661
2022-05-23	86.500	87.500	85.100	85.800	62.750	572,207
2022-05-20	87.200	87.400	85.800	86.000	62.896	1,086,780
2022-05-19	82.500	85.600	81.600	85.300	62.384	824,846
2022-05-18	83.700	84.400	82.300	83.500	61.068	535,604
2022-05-17	81.000	84.600	81.000	83.700	61.214	947,935
2022-05-16	81.000	81.600	79.500	80.400	58.801	549,236
2022-05-13	80.400	80.400	79.300	79.500	58.143	404,448
2022-05-12	80.200	80.200	78.100	78.700	57.557	431,262
2022-05-11	80.800	82.500	78.700	79.300	57.996	1,546,605
2022-05-10	74.800	77.900	74.800	77.900	56.972	402,232
2022-05-09	80.400	81.300	76.800	77.300	56.534	672,040
2022-05-06	80.600	81.400	80.400	80.800	59.093	317,524
2022-05-05	83.400	84.400	82.700	82.700	60.483	438,881
2022-05-04	81.900	83.000	81.700	82.600	60.410	251,683
2022-05-03	81.600	82.400	81.200	81.700	59.752	307,700
2022-04-29	81.900	82.600	81.200	81.700	59.752	315,845
2022-04-28	82.000	82.000	80.800	81.000	59.240	330,318
2022-04-27	81.000	81.900	79.000	81.000	59.240	847,557
2022-04-26	83.000	83.300	81.500	82.500	60.337	669,540
2022-04-25	85.400	87.400	81.700	81.800	59.825	1,647,459
2022-04-22	83.800	89.700	83.100	86.300	63.116	1,963,064
2022-04-21	85.900	85.900	84.600	84.800	62.019	440,803
2022-04-20	85.500	86.000	84.600	85.100	62.238	616,769
2022-04-19	86.200	87.100	84.400	84.500	61.799	925,700
2022-04-18	87.500	88.000	85.200	85.500	62.531	1,248,416
2022-04-15	91.000	91.000	88.100	88.700	64.871	1,520,388
2022-04-14	91.700	93.500	89.600	91.500	66.919	4,319,562
2022-04-13	85.000	91.000	84.400	86.600	63.335	3,813,959
2022-04-12	83.000	84.600	82.400	83.900	61.360	675,571
2022-04-11	87.500	88.400	82.800	83.000	60.702	1,557,205
2022-04-08	88.200	88.900	86.600	88.000	64.359	1,120,330
2022-04-07	92.200	93.800	87.400	87.500	63.993	1,684,939
2022-04-06	93.500	94.900	91.900	91.900	67.211	1,086,116
2022-04-01	94.500	96.800	93.600	93.600	68.455	1,308,781
2022-03-31	98.000	98.600	94.500	95.000	69.478	1,787,752
2022-03-30	100.50	102.00	97.100	97.100	71.014	2,066,349
2022-03-29	98.300	100.50	96.500	99.000	72.404	1,683,831
2022-03-28	99.500	99.500	96.000	97.300	71.161	2,188,853
2022-03-25	94.900	103.00	93.600	99.800	72.989	4,736,714
2022-03-24	93.100	95.500	93.100	94.100	68.820	1,720,530
2022-03-23	93.300	95.500	92.200	92.500	67.650	1,591,980
2022-03-22	92.000	93.900	91.300	91.600	66.992	912,508
2022-03-21	94.400	94.700	92.600	93.800	68.601	951,656
2022-03-18	93.600	95.000	92.600	93.200	68.162	1,200,124
2022-03-17	92.400	95.500	91.000	95.000	69.478	3,257,962
2022-03-16	90.800	92.600	89.200	89.600	65.529	1,795,244
2022-03-15	92.800	93.500	89.000	89.000	65.090	1,825,715
2022-03-14	95.000	95.900	92.800	93.200	68.162	1,836,754
2022-03-11	91.500	97.400	91.200	93.000	68.016	4,447,382
2022-03-10	91.000	97.000	90.200	93.500	68.381	3,750,626
2022-03-09	86.400	89.200	85.600	89.200	65.237	1,383,594
2022-03-08	87.600	90.000	84.600	84.600	61.872	2,526,563
2022-03-07	94.900	96.000	88.200	88.500	64.725	3,537,607
2022-03-04	95.400	99.800	94.000	95.600	69.917	9,285,857
2022-03-03	93.000	94.400	91.300	91.600	66.992	2,557,892
2022-03-02	94.700	97.300	93.100	93.800	68.601	7,884,362
2022-03-01	89.100	97.200	88.000	95.300	69.698	8,083,311
2022-02-25	85.200	93.500	84.700	88.600	64.798	7,631,467

← NewerPage 19 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.