North-Star International Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-07 | 61.000 | 63.000 | 60.000 | 60.000 | 43.753 | 2,628,285 |
| 2024-08-06 | 59.600 | 61.800 | 56.500 | 60.500 | 44.117 | 2,312,838 |
| 2024-08-05 | 65.300 | 65.300 | 59.300 | 59.400 | 43.315 | 4,878,829 |
| 2024-08-02 | 67.600 | 68.600 | 65.600 | 65.800 | 47.982 | 4,352,642 |
| 2024-08-01 | 68.400 | 68.600 | 67.300 | 67.600 | 49.295 | 4,054,425 |
| 2024-07-31 | 68.300 | 70.300 | 67.200 | 67.400 | 49.149 | 3,459,316 |
| 2024-07-30 | 65.500 | 68.200 | 65.000 | 67.200 | 49.003 | 2,006,668 |
| 2024-07-29 | 67.800 | 68.400 | 66.200 | 66.300 | 48.347 | 1,791,952 |
| 2024-07-26 | 65.300 | 67.800 | 64.800 | 67.400 | 49.149 | 1,256,487 |
| 2024-07-25 | 177,262.94 | 177,262.94 | 177,262.94 | 177,262.94 | 129,262.33 | 0 |
| 2024-07-24 | 177,262.94 | 177,262.94 | 177,262.94 | 177,262.94 | 129,262.33 | 0 |
| 2024-07-23 | 69.800 | 69.800 | 66.400 | 66.500 | 48.493 | 2,255,845 |
| 2024-07-22 | 70.300 | 71.200 | 66.800 | 66.900 | 48.784 | 3,108,083 |
| 2024-07-19 | 73.000 | 73.000 | 68.500 | 69.300 | 50.535 | 3,268,458 |
| 2024-07-18 | 75.000 | 77.100 | 72.200 | 72.700 | 53.014 | 4,125,997 |
| 2024-07-17 | 73.000 | 78.300 | 70.800 | 76.700 | 55.931 | 7,244,684 |
| 2024-07-16 | 66.500 | 72.600 | 66.300 | 72.400 | 52.795 | 6,987,555 |
| 2024-07-15 | 65.800 | 66.000 | 65.000 | 66.000 | 48.128 | 1,713,753 |
| 2024-07-12 | 64.300 | 65.900 | 64.000 | 64.600 | 47.107 | 1,219,376 |
| 2024-07-11 | 65.800 | 66.000 | 64.300 | 64.300 | 46.888 | 2,459,958 |
| 2024-07-10 | 63.200 | 65.400 | 62.800 | 64.800 | 47.253 | 2,221,385 |
| 2024-07-09 | 61.900 | 63.200 | 61.900 | 63.200 | 46.086 | 776,689 |
| 2024-07-08 | 61.500 | 62.300 | 61.200 | 61.800 | 45.065 | 356,534 |
| 2024-07-05 | 61.800 | 61.800 | 61.100 | 61.300 | 44.701 | 231,946 |
| 2024-07-04 | 61.300 | 61.300 | 61.100 | 61.200 | 44.628 | 148,445 |
| 2024-07-03 | 61.200 | 61.500 | 60.800 | 61.300 | 44.701 | 295,566 |
| 2024-07-02 | 61.000 | 61.200 | 60.800 | 61.200 | 44.628 | 302,193 |
| 2024-07-01 | 62.000 | 62.000 | 60.800 | 61.000 | 44.482 | 380,392 |
| 2024-06-28 | 62.200 | 62.900 | 61.400 | 61.600 | 44.920 | 487,750 |
| 2024-06-27 | 62.800 | 63.800 | 62.400 | 62.900 | 45.868 | 662,704 |
| 2024-06-26 | 62.100 | 63.200 | 62.100 | 62.800 | 45.795 | 674,633 |
| 2024-06-25 | 61.000 | 62.200 | 60.600 | 62.200 | 45.357 | 335,328 |
| 2024-06-24 | 61.900 | 61.900 | 61.100 | 61.100 | 44.555 | 172,303 |
| 2024-06-21 | 60.600 | 61.900 | 60.600 | 61.900 | 45.138 | 233,271 |
| 2024-06-20 | 60.400 | 61.000 | 60.300 | 61.000 | 44.482 | 271,708 |
| 2024-06-19 | 60.900 | 60.900 | 60.200 | 60.400 | 44.044 | 471,845 |
| 2024-06-18 | 61.300 | 61.600 | 60.800 | 60.900 | 44.409 | 271,708 |
| 2024-06-17 | 61.700 | 61.900 | 60.700 | 60.900 | 44.409 | 303,518 |
| 2024-06-14 | 62.100 | 62.100 | 61.200 | 61.200 | 44.628 | 389,670 |
| 2024-06-13 | 61.900 | 62.700 | 61.800 | 62.100 | 45.284 | 192,184 |
| 2024-06-12 | 63.000 | 63.600 | 61.500 | 62.100 | 45.284 | 721,022 |
| 2024-06-11 | 63.400 | 64.100 | 63.000 | 63.300 | 46.159 | 546,068 |
| 2024-06-07 | 61.000 | 63.200 | 61.000 | 63.200 | 46.086 | 1,149,129 |
| 2024-06-06 | 60.900 | 61.900 | 60.000 | 61.000 | 44.482 | 502,329 |
| 2024-06-05 | 61.000 | 61.400 | 60.300 | 60.300 | 43.972 | 286,288 |
| 2024-06-04 | 60.900 | 61.400 | 60.900 | 61.000 | 44.482 | 151,096 |
| 2024-06-03 | 60.700 | 61.600 | 60.200 | 60.900 | 44.409 | 349,907 |
| 2024-05-31 | 60.500 | 62.600 | 60.400 | 61.100 | 44.555 | 726,324 |
| 2024-05-30 | 61.000 | 61.700 | 60.200 | 60.400 | 44.044 | 318,098 |
| 2024-05-29 | 61.700 | 61.700 | 60.600 | 60.600 | 44.190 | 282,312 |
| 2024-05-28 | 61.000 | 61.700 | 61.000 | 61.300 | 44.701 | 322,074 |
| 2024-05-27 | 62.500 | 62.500 | 61.000 | 61.400 | 44.774 | 360,511 |
| 2024-05-24 | 61.500 | 61.800 | 60.900 | 61.800 | 45.065 | 283,637 |
| 2024-05-23 | 62.600 | 62.600 | 61.500 | 61.500 | 44.847 | 467,869 |
| 2024-05-22 | 62.800 | 63.000 | 62.200 | 62.600 | 45.649 | 210,739 |
| 2024-05-21 | 62.200 | 62.900 | 61.800 | 62.500 | 45.576 | 335,328 |
| 2024-05-20 | 63.200 | 63.200 | 62.000 | 62.500 | 45.576 | 310,145 |
| 2024-05-17 | 62.400 | 63.100 | 62.100 | 62.800 | 45.795 | 376,416 |
| 2024-05-16 | 64.500 | 64.700 | 62.500 | 62.500 | 45.576 | 493,052 |
| 2024-05-15 | 65.300 | 65.800 | 63.000 | 63.000 | 45.940 | 1,081,533 |
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.