North-Star International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-11	34.900	34.900	34.150	34.600	22.794	398,959
2022-11-10	35.150	35.300	34.600	34.600	22.794	149,428
2022-11-09	34.800	35.300	34.700	35.100	23.123	388,804
2022-11-08	34.750	35.000	34.450	34.850	22.958	310,462
2022-11-07	34.450	34.850	34.400	34.850	22.958	229,220
2022-11-04	34.500	34.850	34.300	34.750	22.893	190,049
2022-11-03	34.700	35.000	34.400	34.750	22.893	123,314
2022-11-02	34.700	34.700	34.450	34.700	22.860	152,329
2022-11-01	35.000	35.300	34.450	34.700	22.860	163,936
2022-10-31	34.450	34.700	34.350	34.650	22.827	639,785
2022-10-28	35.050	35.250	34.600	34.600	22.794	342,379
2022-10-27	35.000	35.150	34.400	35.150	23.156	676,054
2022-10-26	34.850	35.200	34.150	35.000	23.057	544,035
2022-10-25	34.500	34.850	33.900	34.850	22.958	336,576
2022-10-24	35.500	35.500	34.300	34.700	22.860	494,709
2022-10-21	33.850	34.500	33.800	34.500	22.728	226,318
2022-10-20	34.250	34.650	34.000	34.000	22.399	195,852
2022-10-19	34.250	34.850	34.100	34.700	22.860	342,379
2022-10-18	34.000	34.700	33.800	34.700	22.860	326,421
2022-10-17	33.850	34.900	33.500	34.300	22.596	298,856
2022-10-14	33.850	34.600	33.850	34.100	22.464	210,360
2022-10-13	34.800	34.850	33.100	33.650	22.168	1,159,158
2022-10-12	35.500	35.500	34.800	35.000	23.057	149,428
2022-10-11	35.100	35.100	34.200	35.100	23.123	561,444
2022-10-07	35.200	35.750	35.150	35.150	23.156	187,148
2022-10-06	35.850	35.950	34.500	35.500	23.387	581,755
2022-10-05	36.100	36.450	35.800	35.800	23.584	262,587
2022-10-04	35.700	36.300	35.700	36.150	23.815	221,966
2022-10-03	35.250	35.700	34.600	35.650	23.485	432,326
2022-09-30	36.800	36.800	35.100	35.350	23.288	1,517,496
2022-09-29	36.700	36.950	35.900	36.900	24.309	1,482,678
2022-09-28	37.600	37.600	36.200	36.250	23.881	1,002,476
2022-09-27	37.300	37.750	36.350	37.650	24.803	645,588
2022-09-26	37.950	38.100	36.850	37.150	24.474	771,805
2022-09-23	38.200	38.900	37.750	38.450	25.330	738,437
2022-09-22	37.250	39.500	37.050	38.350	25.264	1,001,025
2022-09-21	36.600	38.000	36.300	37.500	24.704	1,170,764
2022-09-20	36.400	36.800	36.400	36.600	24.111	301,758
2022-09-19	36.400	36.500	36.200	36.250	23.881	459,891
2022-09-16	36.200	36.500	36.100	36.400	23.980	150,879
2022-09-15	36.600	36.600	36.200	36.450	24.012	352,534
2022-09-14	36.100	37.000	35.950	36.500	24.045	1,724,955
2022-09-13	40.100	40.200	39.850	40.050	23.920	2,077,035
2022-09-12	39.500	40.250	39.350	40.000	23.890	2,393,550
2022-09-08	39.000	39.250	38.800	39.150	23.382	514,928
2022-09-07	38.950	39.000	38.200	39.000	23.293	677,122
2022-09-06	38.400	38.600	38.200	38.600	23.054	617,284
2022-09-05	38.700	38.750	38.200	38.200	22.815	703,892
2022-09-02	38.250	38.700	38.250	38.600	23.054	308,642
2022-09-01	38.550	38.550	38.250	38.350	22.905	321,239
2022-08-31	38.400	38.700	38.200	38.450	22.964	757,432
2022-08-30	38.000	38.650	38.000	38.300	22.875	434,618
2022-08-29	37.600	38.350	37.600	38.350	22.905	305,492
2022-08-26	37.900	38.300	37.800	38.150	22.785	336,986
2022-08-25	38.150	38.350	37.800	37.900	22.636	445,641
2022-08-24	38.300	38.300	37.800	37.950	22.666	181,091
2022-08-23	38.400	38.400	37.700	37.900	22.636	329,113
2022-08-22	38.000	38.400	38.000	38.400	22.934	122,826
2022-08-19	38.250	38.500	38.000	38.000	22.696	267,699
2022-08-18	38.200	38.350	38.000	38.250	22.845	214,159

← NewerPage 17 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.