North-Star International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	16.800	16.800	16.200	16.350	16.350	420,237
2026-10-19	17.300	17.300	16.650	16.650	16.650	402,619
2026-10-16	17.300	17.500	17.300	17.300	17.300	151,452
2026-10-15	17.750	17.900	17.400	17.400	17.400	171,000
2026-10-14	17.800	17.900	17.750	17.800	17.800	98,151
2026-10-13	18.150	18.300	17.750	17.750	17.750	213,027
2026-10-12	18.250	18.450	18.050	18.150	18.150	138,509
2026-10-08	18.450	18.600	18.250	18.250	18.250	154,000
2026-10-07	18.600	18.700	18.450	18.450	18.450	91,100
2026-10-06	18.700	18.800	18.600	18.600	18.600	245,509
2026-10-05	19.100	19.100	18.650	18.850	18.850	200,443
2026-10-02	19.200	19.250	18.950	19.150	19.150	46,629
2026-10-01	18.800	19.100	18.750	19.100	19.100	164,000
2026-09-30	18.850	18.900	18.700	18.750	18.750	122,000
2026-09-29	19.000	19.000	18.750	18.800	18.800	72,009
2026-09-24	19.100	19.250	19.000	19.000	19.000	84,001
2026-09-23	19.100	19.250	18.850	19.100	19.100	174,827
2026-09-22	19.150	19.350	18.750	19.150	19.150	129,001
2026-09-21	18.750	19.400	18.500	19.150	19.150	254,070
2026-09-18	18.800	19.200	18.400	18.400	18.400	240,892
2026-09-17	18.900	19.100	18.750	19.000	19.000	87,000
2026-09-16	19.000	19.000	18.700	18.700	18.700	64,954
2026-09-15	19.200	19.200	18.800	18.800	18.800	66,000
2026-09-14	18.850	19.150	18.800	19.100	19.100	67,000
2026-09-11	18.950	19.200	18.850	18.850	18.850	149,001
2026-09-10	18.800	18.950	18.650	18.750	18.750	99,561
2026-09-09	19.150	19.150	18.800	18.800	18.800	180,876
2026-09-08	19.350	19.400	19.100	19.100	19.100	100,002
2026-09-07	19.550	19.750	19.350	19.350	19.350	68,019
2026-09-04	19.550	19.800	19.500	19.550	19.550	61,000
2026-09-03	19.550	19.750	19.400	19.500	19.500	81,101
2026-09-02	19.800	19.800	19.450	19.550	19.550	45,002
2026-09-01	19.250	19.800	19.200	19.400	19.400	207,198
2026-08-31	19.800	20.150	19.550	19.650	19.650	66,001
2026-08-28	20.050	20.050	19.800	19.800	19.800	64,020
2026-08-27	19.900	20.100	19.850	20.050	20.050	88,000
2026-08-26	20.200	20.200	20.000	20.100	20.100	102,001
2026-08-25	20.250	20.300	20.050	20.200	20.200	45,000
2026-08-24	20.300	20.300	20.000	20.200	20.200	127,100
2026-08-21	20.000	20.400	19.800	20.400	20.400	234,896
2026-08-20	19.900	20.000	19.750	20.000	20.000	65,000
2026-08-19	19.700	19.900	19.650	19.900	19.900	50,316
2026-08-18	19.650	19.950	19.500	19.750	19.750	123,760
2026-08-17	19.950	19.950	19.500	19.700	19.700	76,555
2026-08-14	19.850	20.000	19.650	19.950	19.950	55,002
2026-08-13	20.200	20.200	19.850	19.900	19.900	56,157
2026-08-12	19.600	20.100	19.600	20.000	20.000	97,320
2026-08-11	20.200	20.250	19.350	19.600	19.600	372,000
2026-08-10	20.700	21.050	20.400	20.400	20.400	184,831
2026-08-07	21.000	21.150	20.900	21.050	20.744	290,104
2026-08-06	20.400	21.000	20.350	21.000	20.695	217,010
2026-08-05	20.250	20.600	20.150	20.350	20.054	379,855
2026-08-04	19.300	20.400	19.300	20.300	20.005	233,442
2026-08-03	19.100	19.600	19.000	19.500	19.216	227,169
2026-07-31	19.700	19.800	19.100	19.100	18.822	331,001
2026-07-30	19.500	20.000	19.250	19.500	19.216	324,000
2026-07-29	19.600	20.000	19.300	19.550	19.266	520,600
2026-07-28	19.800	20.000	19.500	19.600	19.315	296,011
2026-07-27	19.950	20.200	19.750	20.050	19.758	212,589
2026-07-24	19.950	20.300	19.850	20.100	19.808	191,100

Page 1 of 2 · 63 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-10	0.3063 TWD
2025-07-24	0.3510 TWD
2024-09-06	0.7920 TWD
2023-09-04	0.7247 TWD
2022-09-14	0.6385 TWD
2021-09-03	0.4479 TWD
2020-08-24	0.1916 TWD
2019-08-23	0.1916 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.