North-Star International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-05	51.800	52.000	51.000	52.000	37.919	518,234
2024-02-02	51.700	52.000	51.300	51.300	37.409	351,233
2024-02-01	52.600	52.600	51.900	52.100	37.992	318,098
2024-01-31	51.600	52.400	51.500	52.200	38.065	375,090
2024-01-30	51.500	52.500	51.400	52.000	37.919	730,300
2024-01-29	50.800	51.000	50.500	50.900	37.117	398,948
2024-01-26	50.800	50.800	50.100	50.800	37.044	270,383
2024-01-25	50.700	50.900	50.400	50.900	37.117	173,628
2024-01-24	50.400	50.800	50.400	50.700	36.971	119,286
2024-01-23	51.000	51.000	50.300	50.300	36.679	131,215
2024-01-22	50.900	51.000	50.400	50.800	37.044	157,723
2024-01-19	50.400	50.900	50.200	50.900	37.117	361,836
2024-01-18	51.000	51.000	49.850	50.700	36.971	352,558
2024-01-17	50.800	51.400	50.000	50.400	36.752	410,876
2024-01-16	51.300	51.500	50.600	50.800	37.044	110,008
2024-01-15	51.400	51.400	50.900	51.200	37.336	95,866
2024-01-12	51.200	51.200	50.200	50.800	37.044	295,566
2024-01-11	50.700	51.900	50.600	50.900	37.117	131,215
2024-01-10	51.100	51.200	50.500	50.500	36.825	269,057
2024-01-09	51.900	52.000	51.000	51.000	37.190	230,621
2024-01-08	52.500	52.500	51.800	51.800	37.773	266,407
2024-01-05	51.500	52.000	51.400	51.500	37.554	198,811
2024-01-04	51.800	51.900	51.200	51.900	37.846	184,231
2024-01-03	51.900	52.300	51.300	51.600	37.627	253,153
2024-01-02	52.300	52.400	51.600	51.900	37.846	202,787
2023-12-29	51.500	52.400	51.500	52.300	38.138	449,313
2023-12-28	51.900	52.100	51.300	51.800	37.773	267,732
2023-12-27	51.800	52.200	51.600	51.600	37.627	242,549
2023-12-26	51.400	52.000	50.900	51.600	37.627	208,089
2023-12-25	51.100	51.500	50.800	51.000	37.190	144,469
2023-12-22	51.200	52.900	50.700	51.000	37.190	282,312
2023-12-21	52.500	52.500	51.200	51.200	37.336	287,613
2023-12-20	51.400	53.000	51.400	52.700	38.430	349,907
2023-12-19	51.100	51.600	50.700	51.300	37.409	495,702
2023-12-18	52.200	52.300	50.900	51.100	37.263	319,423
2023-12-15	51.700	52.100	50.700	51.900	37.846	661,378
2023-12-14	51.300	52.000	51.000	51.700	37.700	522,211
2023-12-13	52.300	52.600	51.200	51.200	37.336	479,797
2023-12-12	53.500	53.800	52.300	52.300	38.138	449,313
2023-12-11	53.200	54.000	52.600	53.300	38.867	585,830
2023-12-08	52.100	54.100	52.000	53.500	39.013	1,513,616
2023-12-07	51.500	52.500	51.000	51.800	37.773	795,245
2023-12-06	52.100	52.400	50.600	51.300	37.409	1,733,634
2023-12-05	52.300	52.700	51.900	51.900	37.846	394,971
2023-12-04	52.500	54.200	52.000	52.900	38.575	948,992
2023-12-01	54.800	54.800	51.300	52.400	38.211	3,993,456
2023-11-30	55.600	56.000	54.900	55.300	40.326	3,736,327
2023-11-29	55.000	55.700	54.900	55.100	40.180	697,165
2023-11-28	55.400	55.700	54.700	54.900	40.034	919,833
2023-11-27	55.100	55.900	55.000	55.000	40.107	349,907
2023-11-24	55.200	55.800	54.900	55.100	40.180	294,240
2023-11-23	55.700	56.200	55.000	55.000	40.107	996,707
2023-11-22	55.900	56.900	55.900	56.200	40.982	396,297
2023-11-21	55.900	57.000	55.900	56.100	40.909	340,630
2023-11-20	56.000	56.200	55.700	55.900	40.763	239,898
2023-11-17	55.000	56.100	54.900	56.000	40.836	530,163
2023-11-16	56.900	57.700	55.200	55.200	40.253	1,733,634
2023-11-15	56.300	58.100	56.300	56.800	41.419	3,108,083
2023-11-14	55.600	56.200	54.500	55.600	40.544	1,563,982
2023-11-13	55.700	57.300	55.200	56.000	40.836	2,508,998

← NewerPage 12 of 21 · 1,222 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.