North-Star International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-10	56.200	56.900	55.600	55.600	40.544	1,108,041
2023-11-09	57.400	60.100	56.200	56.600	41.273	2,558,038
2023-11-08	56.700	57.000	54.600	57.000	41.565	1,908,588
2023-11-07	57.800	58.200	56.700	56.700	41.346	959,595
2023-11-06	59.100	59.200	57.700	57.900	42.221	793,919
2023-11-03	58.900	59.700	57.900	58.700	42.805	2,156,440
2023-11-02	58.600	58.800	58.100	58.600	42.732	1,475,179
2023-11-01	58.600	58.700	57.500	58.500	42.659	1,908,588
2023-10-31	58.500	59.400	57.100	58.400	42.586	1,752,190
2023-10-30	57.900	58.800	57.600	58.500	42.659	622,942
2023-10-27	57.200	58.500	57.100	58.400	42.586	559,322
2023-10-26	57.300	58.500	57.300	57.300	41.784	506,306
2023-10-25	58.600	58.700	57.700	57.700	42.076	311,471
2023-10-24	58.700	58.900	58.000	58.400	42.586	198,811
2023-10-23	57.300	58.600	56.900	58.600	42.732	783,316
2023-10-20	57.400	57.400	56.300	56.900	41.492	481,123
2023-10-19	57.500	57.600	56.600	57.400	41.857	278,335
2023-10-18	57.800	57.800	56.200	57.000	41.565	889,349
2023-10-17	58.100	58.400	57.800	57.800	42.149	408,225
2023-10-16	58.600	59.000	57.700	57.900	42.221	588,481
2023-10-13	59.500	59.600	58.300	58.600	42.732	718,371
2023-10-12	59.100	59.700	58.900	59.100	43.096	369,789
2023-10-11	59.000	60.100	58.700	59.300	43.242	1,282,995
2023-10-06	58.800	59.100	58.300	58.800	42.878	450,638
2023-10-05	57.600	58.700	57.600	58.400	42.586	555,346
2023-10-04	59.500	59.900	57.600	57.600	42.003	1,656,760
2023-10-03	59.700	60.800	59.700	59.900	43.680	1,169,010
2023-10-02	58.900	60.000	58.800	60.000	43.753	1,329,385
2023-09-28	58.300	59.700	57.800	59.000	43.024	2,339,346
2023-09-27	57.700	58.300	56.800	58.300	42.513	1,880,755
2023-09-26	57.800	60.200	57.400	58.000	42.294	3,077,599
2023-09-25	57.300	58.500	57.200	58.100	42.367	1,757,492
2023-09-22	57.900	58.500	57.100	57.600	42.003	1,004,659
2023-09-21	58.300	58.500	57.400	57.500	41.930	666,680
2023-09-20	58.000	58.600	57.200	58.600	42.732	1,325,408
2023-09-19	58.600	59.100	55.600	58.200	42.440	4,808,583
2023-09-18	60.000	60.200	59.000	59.100	43.096	1,730,983
2023-09-15	59.800	60.300	59.300	60.200	43.899	1,834,365
2023-09-14	60.400	61.300	59.500	59.800	43.607	1,069,604
2023-09-13	60.300	61.500	59.600	60.000	43.753	1,642,181
2023-09-12	61.500	61.900	58.600	60.400	44.044	2,202,829
2023-09-11	60.900	60.900	58.100	59.900	43.680	2,118,003
2023-09-08	61.600	61.600	59.000	59.800	43.607	1,412,885
2023-09-07	63.800	64.300	60.100	61.600	44.920	2,852,279
2023-09-06	62.600	63.900	61.800	63.800	46.524	1,082,858
2023-09-05	62.400	62.900	61.100	62.100	45.284	1,383,726
2023-09-04	59.500	62.800	59.500	61.900	45.138	3,508,357
2023-09-01	64.100	65.300	63.000	65.000	42.821	3,153,955
2023-08-31	64.500	64.500	62.500	63.600	41.898	4,085,343
2023-08-30	63.500	65.100	63.500	63.800	42.030	4,910,827
2023-08-29	59.700	63.600	58.800	63.500	41.832	6,361,588
2023-08-28	59.800	60.900	58.800	59.500	39.197	2,041,221
2023-08-25	56.900	60.000	56.200	59.700	39.329	5,901,697
2023-08-24	54.000	57.100	53.100	57.000	37.550	4,598,913
2023-08-23	50.500	54.400	50.400	53.900	35.508	3,856,123
2023-08-22	50.500	50.500	49.900	50.500	33.268	619,475
2023-08-21	50.000	50.800	50.000	50.500	33.268	1,080,817
2023-08-18	50.200	50.400	49.650	50.300	33.137	1,002,476
2023-08-17	49.950	50.400	49.650	50.300	33.137	638,334
2023-08-16	49.950	50.100	49.450	49.950	32.906	1,043,097

← NewerPage 13 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.