North-Star International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-14	65.200	66.300	64.400	65.200	47.545	1,094,787
2024-05-13	64.000	65.400	62.400	65.200	47.545	2,637,563
2024-05-10	60.800	62.500	60.800	62.500	45.576	491,726
2024-05-09	60.500	61.400	60.000	60.800	44.336	398,948
2024-05-08	63.100	63.200	60.500	60.500	44.117	1,228,653
2024-05-07	64.500	64.700	63.100	63.100	46.013	459,916
2024-05-06	63.400	64.800	63.000	64.300	46.888	1,003,334
2024-05-03	63.100	63.500	62.800	63.500	46.305	388,344
2024-05-02	63.100	63.800	62.800	63.200	46.086	506,306
2024-04-30	62.500	63.700	62.500	63.100	46.013	630,894
2024-04-29	61.000	63.200	61.000	63.200	46.086	945,016
2024-04-26	61.300	61.900	61.100	61.100	44.555	206,763
2024-04-25	61.500	62.000	61.000	61.300	44.701	262,430
2024-04-24	61.400	61.900	61.200	61.500	44.847	278,335
2024-04-23	61.400	61.600	61.000	61.400	44.774	189,533
2024-04-22	62.500	63.000	60.500	61.400	44.774	800,546
2024-04-19	63.000	63.500	61.600	62.500	45.576	1,135,875
2024-04-18	62.000	63.500	61.100	63.400	46.232	1,610,371
2024-04-17	60.000	62.000	59.400	61.800	45.065	1,501,688
2024-04-16	60.000	61.800	58.900	59.100	43.096	1,457,949
2024-04-15	57.000	59.800	57.000	59.800	43.607	816,451
2024-04-12	58.300	58.900	57.000	57.200	41.711	640,172
2024-04-11	59.000	59.400	58.500	58.500	42.659	349,907
2024-04-10	58.800	59.100	58.400	58.800	42.878	363,162
2024-04-09	58.500	58.800	57.800	58.800	42.878	425,456
2024-04-08	57.300	58.900	57.300	58.500	42.659	1,080,208
2024-04-03	56.000	57.500	56.000	57.300	41.784	795,245
2024-04-02	56.800	56.800	55.100	56.300	41.055	524,861
2024-04-01	55.400	57.400	55.400	56.400	41.128	621,616
2024-03-29	55.700	55.700	55.000	55.200	40.253	188,208
2024-03-28	55.900	55.900	55.300	55.400	40.398	174,953
2024-03-27	55.900	55.900	55.400	55.500	40.471	189,533
2024-03-26	55.700	55.700	55.700	55.700	40.617	0
2024-03-25	55.800	55.800	55.300	55.700	40.617	169,652
2024-03-22	55.600	56.100	55.300	55.400	40.398	238,573
2024-03-21	55.600	56.000	55.000	55.300	40.326	444,011
2024-03-20	55.200	55.200	55.200	55.200	40.253	0
2024-03-19	55.400	55.800	55.100	55.200	40.253	241,224
2024-03-18	55.400	55.400	55.400	55.400	40.398	0
2024-03-15	55.500	56.200	55.300	55.400	40.398	262,430
2024-03-14	56.800	57.400	55.500	55.500	40.471	557,997
2024-03-13	57.100	57.700	56.000	56.800	41.419	713,069
2024-03-12	57.800	57.800	56.600	57.100	41.638	731,625
2024-03-11	55.900	58.000	55.800	57.500	41.930	1,838,341
2024-03-08	55.800	56.800	55.300	55.400	40.398	1,175,637
2024-03-07	55.800	56.800	55.000	55.400	40.398	1,032,493
2024-03-06	56.200	56.500	55.200	55.200	40.253	771,387
2024-03-05	53.300	57.100	53.300	56.200	40.982	1,443,370
2024-03-04	53.000	53.800	52.600	53.300	38.867	451,964
2024-03-01	53.800	54.600	53.000	53.000	38.648	527,512
2024-02-29	54.600	54.900	53.800	53.800	39.232	1,015,263
2024-02-27	55.700	55.900	54.100	54.500	39.742	633,545
2024-02-26	56.000	56.300	55.300	55.500	40.471	870,793
2024-02-23	56.700	57.000	56.000	56.000	40.836	1,023,215
2024-02-22	57.000	57.400	55.900	56.800	41.419	921,159
2024-02-21	56.000	57.000	55.500	56.800	41.419	1,650,133
2024-02-20	54.800	56.000	54.000	56.000	40.836	1,516,267
2024-02-19	52.200	55.300	52.100	55.000	40.107	1,542,775
2024-02-16	52.500	52.500	51.000	52.000	37.919	926,460
2024-02-15	51.600	52.600	51.600	52.300	38.138	609,688

← NewerPage 11 of 21 · 1,227 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.