North-Star International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-15	50.000	50.000	49.650	49.800	32.807	491,808
2023-08-14	49.750	50.000	49.000	49.900	32.873	1,736,561
2023-08-11	50.000	50.300	49.500	49.750	32.774	855,949
2023-08-10	50.700	50.700	49.200	49.800	32.807	1,162,059
2023-08-09	49.400	50.200	48.900	50.200	33.071	1,456,564
2023-08-08	49.350	49.850	48.700	49.700	32.741	1,336,151
2023-08-07	49.450	50.200	49.250	49.350	32.511	1,149,002
2023-08-04	49.500	50.000	48.200	49.900	32.873	1,964,330
2023-08-03	1,000,000.00	1,000,000.00	1,000,000.00	1,000,000.00	955,729.38	0
2023-08-02	50.000	50.500	49.450	49.500	32.610	1,346,306
2023-08-01	49.850	50.100	49.500	50.000	32.939	1,597,288
2023-07-31	49.600	49.950	49.300	49.850	32.840	1,894,694
2023-07-28	48.800	49.650	48.400	49.600	32.675	1,774,281
2023-07-27	48.050	48.800	47.650	48.800	32.148	1,385,477
2023-07-26	47.950	48.200	47.250	48.050	31.654	1,516,045
2023-07-25	47.450	47.950	47.000	47.950	31.588	1,250,556
2023-07-24	47.450	47.900	46.100	47.450	31.259	1,511,693
2023-07-21	48.250	48.400	47.400	47.400	31.226	1,040,195
2023-07-20	48.400	48.400	47.850	48.200	31.753	452,637
2023-07-19	48.400	48.750	47.850	47.950	31.588	758,748
2023-07-18	49.050	49.300	48.150	48.250	31.786	1,304,234
2023-07-17	49.250	49.250	48.600	48.650	32.050	512,118
2023-07-14	48.900	49.600	48.500	48.750	32.115	797,918
2023-07-13	49.900	50.400	48.800	48.800	32.148	1,296,980
2023-07-12	50.500	50.800	49.600	49.650	32.708	805,172
2023-07-11	48.650	50.300	48.650	50.100	33.005	2,737,586
2023-07-10	48.200	49.400	48.200	48.650	32.050	718,126
2023-07-07	48.800	48.950	48.150	48.650	32.050	983,616
2023-07-06	48.850	49.050	48.550	48.550	31.984	629,630
2023-07-05	49.000	49.300	48.600	49.000	32.280	419,270
2023-07-04	48.850	49.000	48.450	49.000	32.280	835,638
2023-07-03	49.200	49.200	48.750	48.900	32.214	710,873
2023-06-30	48.400	49.100	48.400	48.900	32.214	391,705
2023-06-29	49.000	49.800	48.550	48.550	31.984	818,229
2023-06-28	48.550	49.750	48.250	48.750	32.115	1,265,063
2023-06-27	48.300	48.300	47.200	48.200	31.753	1,501,537
2023-06-26	49.000	49.000	48.000	48.150	31.720	1,101,127
2023-06-21	48.700	49.550	48.700	48.800	32.148	937,191
2023-06-20	49.200	49.400	48.700	49.000	32.280	964,756
2023-06-19	49.200	49.300	48.950	49.300	32.478	882,062
2023-06-16	49.500	49.850	49.050	49.200	32.412	1,212,836
2023-06-15	50.600	51.200	49.500	49.500	32.610	2,578,002
2023-06-14	50.900	51.500	50.300	50.600	33.334	1,218,639
2023-06-13	51.300	51.300	50.200	50.600	33.334	1,127,241
2023-06-12	50.800	52.000	50.400	50.600	33.334	3,564,520
2023-06-09	49.850	50.000	49.250	50.000	32.939	903,824
2023-06-08	49.100	49.800	49.100	49.150	32.379	1,082,267
2023-06-07	49.300	49.400	48.850	49.050	32.313	515,020
2023-06-06	49.200	49.300	48.700	49.150	32.379	861,752
2023-06-05	49.050	49.300	48.700	48.950	32.247	670,251
2023-06-02	48.400	49.350	48.400	48.700	32.083	1,178,018
2023-06-01	49.050	49.050	48.000	48.350	31.852	2,000,599
2023-05-31	49.300	49.700	48.450	48.850	32.181	1,650,966
2023-05-30	50.100	50.600	49.300	49.300	32.478	1,256,359
2023-05-29	50.500	50.700	48.700	50.000	32.939	4,021,510
2023-05-26	50.800	51.100	49.900	50.100	33.005	2,770,954
2023-05-25	50.500	51.500	49.800	50.400	33.202	3,563,069
2023-05-24	49.200	50.500	48.900	50.100	33.005	4,468,344
2023-05-23	48.850	49.450	48.500	48.950	32.247	3,790,839
2023-05-22	48.500	49.150	48.000	48.750	32.115	3,386,076

← NewerPage 14 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.