North-Star International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-19	48.050	48.900	47.150	48.300	31.819	3,795,191
2023-05-18	46.750	48.500	46.250	48.050	31.654	4,086,794
2023-05-17	46.700	46.900	45.850	46.150	30.403	2,363,290
2023-05-16	45.600	46.950	45.500	46.700	30.765	5,312,687
2023-05-15	45.100	45.300	44.250	44.900	29.579	1,862,777
2023-05-12	44.300	45.300	42.600	45.300	29.843	2,747,741
2023-05-11	44.600	45.950	43.500	43.800	28.854	2,853,647
2023-05-10	44.100	44.700	43.950	44.050	29.019	1,381,124
2023-05-09	45.200	45.400	44.200	44.250	29.151	1,254,908
2023-05-08	45.000	45.400	44.650	45.050	29.678	1,220,090
2023-05-05	44.800	45.300	44.350	44.650	29.414	1,281,022
2023-05-04	43.950	44.900	43.800	44.650	29.414	1,420,295
2023-05-03	44.250	44.550	43.750	43.750	28.822	1,079,366
2023-05-02	44.100	44.900	43.600	44.500	29.316	1,553,765
2023-04-28	45.450	45.800	44.350	44.350	29.217	2,090,547
2023-04-27	44.650	45.200	43.550	45.100	29.711	1,867,129
2023-04-26	44.100	45.000	42.650	45.000	29.645	4,442,231
2023-04-25	46.750	46.750	44.750	44.800	29.513	3,403,486
2023-04-24	45.950	46.800	45.500	46.600	30.699	3,802,445
2023-04-21	45.950	47.500	45.500	45.700	30.106	4,154,980
2023-04-20	47.500	47.550	44.200	46.000	30.304	3,909,801
2023-04-19	44.500	45.900	43.800	45.900	30.238	4,725,129
2023-04-18	42.750	44.500	42.250	44.500	29.316	1,727,856
2023-04-17	42.050	42.750	41.950	42.750	28.163	1,135,946
2023-04-14	41.950	43.250	41.650	42.050	27.702	1,521,848
2023-04-13	40.850	42.700	40.750	41.800	27.537	2,593,961
2023-04-12	40.950	41.300	40.350	40.400	26.615	1,035,843
2023-04-11	40.950	41.200	40.350	40.350	26.582	931,388
2023-04-10	40.500	41.000	40.000	40.600	26.746	610,770
2023-04-07	41.000	41.000	40.100	40.200	26.483	1,170,764
2023-04-06	41.000	41.000	39.650	40.100	26.417	918,331
2023-03-31	41.550	41.650	41.000	41.000	27.010	517,921
2023-03-30	41.800	42.300	41.000	41.000	27.010	969,108
2023-03-29	41.850	42.400	41.350	41.600	27.405	958,953
2023-03-28	42.650	42.900	41.850	41.850	27.570	1,117,086
2023-03-27	42.550	43.200	42.550	42.900	28.262	857,399
2023-03-24	43.500	43.750	42.200	42.900	28.262	1,378,223
2023-03-23	43.000	43.300	42.500	43.000	28.327	857,399
2023-03-22	43.000	43.300	42.100	42.900	28.262	1,530,553
2023-03-21	40.950	43.350	40.600	42.750	28.163	1,819,254
2023-03-20	40.700	41.400	40.200	40.950	26.977	618,024
2023-03-17	39.900	40.900	39.900	40.700	26.812	847,244
2023-03-16	40.250	40.250	38.500	39.950	26.318	2,605,567
2023-03-15	40.900	41.400	40.300	40.400	26.615	870,456
2023-03-14	41.450	41.750	40.300	40.300	26.549	1,732,209
2023-03-13	41.600	42.400	41.000	41.450	27.306	1,157,707
2023-03-10	43.600	43.600	41.500	41.750	27.504	3,011,780
2023-03-09	43.550	44.350	43.300	43.900	28.920	2,609,919
2023-03-08	42.550	43.300	42.250	43.300	28.525	1,713,349
2023-03-07	41.850	43.500	41.200	43.000	28.327	2,715,825
2023-03-06	43.950	44.700	40.850	41.850	27.570	8,196,801
2023-03-03	43.200	45.350	43.200	45.200	29.777	4,160,783
2023-03-02	42.550	43.400	42.000	43.000	28.327	2,266,089
2023-03-01	42.000	44.050	41.750	42.600	28.064	5,169,062
2023-02-24	41.100	42.100	40.650	41.850	27.570	2,765,151
2023-02-23	40.600	41.350	40.400	41.100	27.076	2,366,191
2023-02-22	40.450	40.650	39.700	40.550	26.713	1,308,586
2023-02-21	40.400	40.900	39.250	40.500	26.681	3,249,705
2023-02-20	38.100	40.750	38.100	40.300	26.549	5,082,016
2023-02-17	38.000	38.350	37.650	38.100	25.100	568,698

← NewerPage 15 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.