Softstar Entertainment historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	53.800	54.900	52.800	54.300	54.300	662,552
2025-05-02	53.100	54.100	52.700	53.600	53.600	312,256
2025-04-30	53.900	54.100	52.200	52.200	52.200	251,511
2025-04-29	53.500	54.700	52.600	53.500	53.500	646,384
2025-04-28	51.400	51.900	51.400	51.900	51.900	200,668
2025-04-25	51.700	51.700	50.900	51.400	51.400	186,400
2025-04-24	50.400	51.100	50.000	50.900	50.900	316,067
2025-04-23	49.200	50.200	49.200	49.900	49.900	255,401
2025-04-22	48.300	48.700	47.250	48.700	48.700	245,404
2025-04-21	50.800	50.800	48.400	48.400	48.400	209,153
2025-04-18	50.700	50.800	50.000	50.700	50.700	197,021
2025-04-17	50.900	50.900	49.800	50.300	50.300	220,250
2025-04-16	51.000	51.600	50.400	51.000	51.000	206,022
2025-04-15	50.400	51.300	50.000	51.000	51.000	204,005
2025-04-14	49.500	50.600	49.100	50.000	50.000	634,129
2025-04-11	46.100	49.000	45.000	49.000	49.000	472,777
2025-04-10	48.100	48.500	47.350	48.500	48.500	767,640
2025-04-09	48.350	48.350	44.100	44.100	44.100	759,112
2025-04-08	49.000	49.100	43.700	49.000	49.000	1,745,279
2025-04-07	48.550	48.550	48.550	48.550	48.550	95,657
2025-04-02	53.800	54.100	52.800	53.900	53.900	191,002
2025-04-01	51.900	54.000	51.900	54.000	54.000	189,395
2025-03-31	52.600	52.700	50.500	51.900	51.900	612,387
2025-03-28	54.900	54.900	53.000	54.000	54.000	384,977
2025-03-27	56.000	56.000	55.000	55.200	55.200	208,004
2025-03-26	55.800	55.900	55.500	55.800	55.800	124,083
2025-03-25	57.200	57.700	55.300	55.600	55.600	483,211
2025-03-24	57.900	58.100	56.800	57.200	57.200	198,100
2025-03-21	56.500	58.400	56.400	57.900	57.900	639,010
2025-03-20	56.100	56.200	55.600	55.800	55.800	115,583
2025-03-19	56.100	56.600	55.400	55.500	55.500	311,196
2025-03-18	56.400	56.400	56.000	56.100	56.100	121,236
2025-03-17	56.300	56.400	55.700	55.700	55.700	308,791
2025-03-14	55.800	56.600	55.700	56.200	56.200	206,087
2025-03-13	57.200	57.500	55.800	56.000	56.000	435,734
2025-03-12	57.200	57.400	56.800	57.000	57.000	267,217
2025-03-11	58.900	58.900	55.600	57.000	57.000	1,287,239
2025-03-10	61.300	61.300	61.300	61.300	61.300	531,724
2025-03-07	61.100	63.500	60.000	61.300	61.300	938,804
2025-03-06	61.500	61.900	60.300	60.600	60.600	782,228
2025-03-05	61.900	62.400	61.100	61.300	61.300	898,076
2025-03-04	61.500	62.700	61.300	62.200	62.200	582,535
2025-03-03	64.200	64.500	61.600	61.700	61.700	2,319,793
2025-02-27	66.000	67.200	62.700	63.200	63.200	5,393,172
2025-02-26	59.600	64.200	59.500	64.000	64.000	1,641,819
2025-02-25	60.000	60.900	59.200	59.600	59.600	548,031
2025-02-24	61.800	62.800	60.100	60.100	60.100	927,575
2025-02-21	63.500	64.500	62.100	62.300	62.300	1,020,661
2025-02-20	62.800	64.500	62.300	63.300	63.300	1,616,638
2025-02-19	58.600	63.400	58.600	62.500	62.500	2,853,033
2025-02-18	58.000	58.600	57.800	58.200	58.200	309,977
2025-02-17	58.000	58.400	57.400	57.600	57.600	206,976
2025-02-14	58.000	58.100	57.400	57.800	57.800	232,880
2025-02-13	56.400	58.600	56.400	58.000	58.000	507,648
2025-02-12	57.000	57.300	56.300	56.300	56.300	183,040
2025-02-11	57.800	58.400	56.700	56.800	56.800	381,002
2025-02-10	56.600	57.000	56.100	57.000	57.000	169,051
2025-02-07	56.900	56.900	56.200	56.600	56.600	265,450
2025-02-06	56.400	56.900	56.300	56.300	56.300	176,915
2025-02-05	56.000	56.600	55.900	56.200	56.200	152,457

← NewerPage 7 of 21 · 1,226 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.