Softstar Entertainment historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	49.000	49.000	47.800	48.000	48.000	274,394
2025-07-28	48.900	49.050	47.950	48.250	48.250	478,628
2025-07-25	48.850	49.750	48.850	48.850	48.850	151,051
2025-07-24	49.500	49.600	48.500	49.100	49.100	184,256
2025-07-23	49.200	49.450	48.900	49.050	49.050	170,006
2025-07-22	51.500	51.500	48.600	48.750	48.750	452,672
2025-07-21	50.400	52.300	50.300	51.000	51.000	904,380
2025-07-18	50.700	50.800	49.700	49.800	49.800	127,080
2025-07-17	49.600	50.900	49.600	50.100	50.100	179,011
2025-07-16	49.400	50.000	49.400	49.600	49.600	151,000
2025-07-15	49.100	49.700	49.050	49.100	49.100	114,246
2025-07-14	49.800	49.950	49.100	49.100	49.100	78,036
2025-07-11	49.500	49.800	49.000	49.600	49.600	92,946
2025-07-10	49.400	49.400	48.500	48.700	48.700	126,836
2025-07-09	48.900	49.800	48.900	49.000	49.000	160,020
2025-07-08	50.000	50.000	48.350	48.850	48.850	202,196
2025-07-07	50.200	50.400	49.250	49.650	49.650	254,027
2025-07-04	52.800	53.400	50.200	50.200	50.200	405,217
2025-07-03	51.800	52.600	51.500	52.300	52.300	352,573
2025-07-02	51.000	51.800	51.000	51.200	51.200	257,060
2025-07-01	51.200	51.300	50.600	50.700	50.700	234,501
2025-06-30	51.600	52.500	50.700	50.700	50.700	384,476
2025-06-27	50.900	51.100	50.000	50.600	50.600	281,001
2025-06-26	50.600	51.400	50.600	50.900	50.900	196,765
2025-06-25	50.900	51.400	50.000	50.400	50.400	277,209
2025-06-24	49.950	50.900	49.850	50.900	50.900	208,889
2025-06-23	49.900	49.900	48.100	49.100	49.100	249,040
2025-06-20	50.200	51.000	49.600	49.750	49.750	303,006
2025-06-19	50.800	50.800	49.950	49.950	49.950	221,040
2025-06-18	50.700	51.500	50.600	51.100	51.100	149,101
2025-06-17	49.950	50.900	49.950	50.700	50.700	204,278
2025-06-16	49.950	50.100	49.300	49.650	49.650	211,806
2025-06-13	50.900	50.900	50.000	50.100	50.100	314,092
2025-06-12	51.700	51.700	50.800	50.900	50.900	190,919
2025-06-11	51.000	51.500	50.700	51.100	51.100	214,400
2025-06-10	50.900	51.600	50.800	51.100	51.100	168,269
2025-06-09	51.600	51.800	50.700	50.900	50.900	260,001
2025-06-06	53.600	53.900	51.200	51.500	51.500	842,554
2025-06-05	52.900	54.900	52.700	53.800	53.800	546,162
2025-06-04	51.800	52.800	51.800	52.500	52.500	217,201
2025-06-03	53.000	53.200	51.800	51.800	51.800	237,251
2025-06-02	53.100	53.400	52.300	52.500	52.500	226,259
2025-05-29	54.500	54.600	53.800	53.800	53.800	208,392
2025-05-28	55.000	55.200	53.900	53.900	53.900	207,001
2025-05-27	55.900	56.100	53.800	54.100	54.100	371,788
2025-05-26	55.900	55.900	55.200	55.300	55.300	288,002
2025-05-23	57.300	58.600	56.300	56.300	56.300	240,000
2025-05-22	56.900	57.500	56.100	56.900	56.900	369,628
2025-05-21	56.000	57.400	56.000	56.800	56.800	404,230
2025-05-20	55.600	56.900	55.400	56.000	56.000	403,118
2025-05-19	56.200	56.300	55.000	55.000	55.000	468,548
2025-05-16	56.600	57.600	56.200	56.600	56.600	629,207
2025-05-15	57.500	57.500	55.100	56.600	56.600	1,209,496
2025-05-14	59.000	59.300	58.200	58.200	58.200	584,641
2025-05-13	58.700	59.500	58.100	59.000	59.000	1,240,833
2025-05-12	60.100	60.300	58.000	58.200	58.200	992,420
2025-05-09	61.500	61.700	59.000	59.800	59.800	1,926,098
2025-05-08	60.700	61.600	59.300	61.000	61.000	3,368,763
2025-05-07	62.700	64.000	60.100	60.300	60.300	11,990,526
2025-05-06	55.000	59.700	55.000	59.700	59.700	3,047,257

← NewerPage 6 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.