North-Star International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-16	38.350	38.700	38.050	38.050	25.067	771,805
2023-02-15	38.200	38.600	38.000	38.350	25.264	797,918
2023-02-14	38.500	39.100	38.150	38.400	25.297	1,653,867
2023-02-13	37.950	38.500	37.950	38.150	25.132	665,899
2023-02-10	37.000	38.400	36.900	37.950	25.001	2,991,469
2023-02-09	36.600	37.000	36.350	37.000	24.375	989,419
2023-02-08	36.000	36.700	36.000	36.550	24.078	755,846
2023-02-07	36.000	36.050	35.900	36.050	23.749	172,640
2023-02-06	35.950	36.200	35.600	36.000	23.716	702,168
2023-02-03	35.950	35.950	35.650	35.750	23.551	111,708
2023-02-02	35.950	36.150	35.700	36.000	23.716	236,474
2023-02-01	36.000	36.000	35.650	35.650	23.485	226,318
2023-01-31	36.050	36.250	35.700	35.700	23.518	226,318
2023-01-30	35.600	36.000	35.400	36.000	23.716	658,645
2023-01-17	35.900	36.100	35.500	35.500	23.387	385,902
2023-01-16	35.850	36.150	35.600	35.800	23.584	506,315
2023-01-13	36.550	36.550	35.800	35.800	23.584	352,534
2023-01-12	36.150	36.600	36.100	36.350	23.947	414,917
2023-01-11	36.150	36.500	36.150	36.450	24.012	472,948
2023-01-10	35.900	36.400	35.600	36.400	23.980	1,015,532
2023-01-09	35.050	35.850	34.900	35.650	23.485	558,543
2023-01-06	35.350	35.350	34.700	35.050	23.090	293,053
2023-01-05	35.800	35.800	35.000	35.000	23.057	293,053
2023-01-04	35.600	35.800	35.100	35.400	23.321	374,296
2023-01-03	36.050	36.050	35.450	35.450	23.354	310,462
2022-12-30	36.400	36.400	35.750	36.100	23.782	294,504
2022-12-29	36.500	36.500	35.850	35.850	23.617	129,117
2022-12-28	36.050	37.150	35.800	36.350	23.947	847,244
2022-12-27	36.300	36.350	35.750	36.300	23.914	214,712
2022-12-26	36.100	36.450	36.000	36.050	23.749	195,852
2022-12-23	36.650	36.800	36.150	36.200	23.848	396,057
2022-12-22	36.300	36.800	35.850	36.700	24.177	1,180,919
2022-12-21	36.000	36.250	35.450	36.200	23.848	648,490
2022-12-20	35.900	36.000	34.950	36.000	23.716	539,683
2022-12-19	35.900	36.200	35.300	35.900	23.650	387,353
2022-12-16	36.350	36.400	35.900	35.900	23.650	371,394
2022-12-15	36.700	36.700	36.200	36.650	24.144	310,462
2022-12-14	36.600	36.750	36.000	36.700	24.177	401,860
2022-12-13	36.150	36.800	36.000	36.500	24.045	404,762
2022-12-12	36.600	36.750	36.050	36.050	23.749	171,189
2022-12-09	36.800	37.000	36.350	36.850	24.276	557,092
2022-12-08	36.500	37.000	36.050	36.800	24.243	2,106,505
2022-12-07	34.650	36.200	34.050	36.150	23.815	1,632,106
2022-12-06	33.350	36.850	33.350	34.650	22.827	2,430,025
2022-12-05	33.350	34.050	33.350	33.500	22.069	261,137
2022-12-02	33.500	33.550	33.350	33.350	21.970	142,174
2022-12-01	33.950	33.950	33.400	33.500	22.069	253,883
2022-11-30	33.650	33.700	33.400	33.700	22.201	339,478
2022-11-29	33.950	33.950	33.550	33.650	22.168	198,754
2022-11-28	33.800	33.950	33.750	33.750	22.234	143,625
2022-11-25	34.750	34.750	34.100	34.100	22.464	161,034
2022-11-24	34.800	34.950	34.500	34.700	22.860	266,940
2022-11-23	34.850	34.850	34.400	34.800	22.926	516,471
2022-11-22	34.600	34.950	34.350	34.500	22.728	539,683
2022-11-21	34.600	34.900	34.300	34.600	22.794	329,322
2022-11-18	34.000	34.650	33.950	34.500	22.728	158,132
2022-11-17	34.300	34.700	33.800	34.350	22.629	278,546
2022-11-16	34.200	34.500	33.700	34.300	22.596	342,379
2022-11-15	33.950	34.400	32.900	34.400	22.662	1,141,749
2022-11-14	34.800	34.850	34.100	34.200	22.530	520,823

← NewerPage 16 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.