North-Star International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-17	38.300	38.350	38.150	38.200	22.815	209,435
2022-08-16	38.400	38.500	38.150	38.300	22.875	223,608
2022-08-15	38.000	38.500	38.000	38.400	22.934	403,124
2022-08-12	37.250	38.200	37.250	38.150	22.785	396,825
2022-08-11	38.350	38.350	37.800	37.950	22.666	168,493
2022-08-10	37.000	37.800	37.000	37.700	22.516	173,217
2022-08-09	37.000	37.650	37.000	37.100	22.158	94,482
2022-08-08	37.300	37.850	36.800	37.050	22.128	225,182
2022-08-05	37.450	37.600	37.200	37.300	22.277	74,011
2022-08-04	37.350	37.350	36.050	36.950	22.068	433,043
2022-08-03	38.250	38.300	37.150	37.150	22.188	388,952
2022-08-02	38.500	38.700	37.800	37.800	22.576	765,306
2022-08-01	38.250	38.750	37.500	38.750	23.143	1,234,568
2022-07-29	38.600	39.000	37.850	38.700	23.114	1,703,830
2022-07-28	37.900	39.000	37.850	38.600	23.054	2,755,733
2022-07-27	36.150	37.850	36.100	37.850	22.606	2,899,031
2022-07-26	35.500	36.200	35.450	36.000	21.501	859,788
2022-07-25	35.050	35.800	35.050	35.700	21.322	1,210,947
2022-07-22	35.250	35.500	34.700	35.100	20.964	607,835
2022-07-21	34.700	35.200	34.400	34.900	20.844	647,203
2022-07-20	35.000	35.400	34.350	34.700	20.725	480,284
2022-07-19	34.300	35.000	34.250	34.600	20.665	437,767
2022-07-18	34.450	34.750	34.150	34.550	20.635	251,952
2022-07-15	34.300	34.650	33.650	34.450	20.575	231,481
2022-07-14	33.950	34.600	33.950	34.300	20.486	374,779
2022-07-13	33.050	34.150	32.900	34.000	20.307	366,906
2022-07-12	33.100	33.250	32.550	33.050	19.739	181,091
2022-07-11	34.000	34.000	32.850	33.250	19.859	91,332
2022-07-08	33.200	33.450	32.600	33.200	19.829	207,861
2022-07-07	32.000	33.000	30.800	32.600	19.470	483,434
2022-07-06	32.600	32.600	31.550	31.650	18.903	472,411
2022-07-05	34.000	34.000	32.400	32.600	19.470	398,400
2022-07-04	34.000	34.000	32.500	32.500	19.411	566,893
2022-07-01	34.200	34.200	33.500	33.600	20.068	820,421
2022-06-30	35.500	35.500	34.050	34.950	20.874	716,490
2022-06-29	35.900	36.000	34.900	35.050	20.934	658,226
2022-06-28	36.300	36.300	35.850	36.000	21.501	159,045
2022-06-27	36.400	36.600	36.050	36.150	21.591	44,091
2022-06-24	36.000	36.750	36.000	36.150	21.591	445,641
2022-06-23	35.900	37.100	35.400	35.950	21.471	815,696
2022-06-22	36.350	36.550	35.050	35.350	21.113	518,077
2022-06-21	35.200	35.900	35.100	35.800	21.382	244,079
2022-06-20	36.800	37.400	35.000	35.000	20.904	943,248
2022-06-17	36.850	36.850	36.050	36.800	21.979	636,180
2022-06-16	37.500	37.600	36.850	37.300	22.277	667,674
2022-06-15	37.600	37.850	37.200	37.300	22.277	376,354
2022-06-14	37.550	37.550	37.100	37.150	22.188	809,398
2022-06-13	37.950	38.350	37.650	37.800	22.576	251,952
2022-06-10	38.100	38.300	37.600	38.250	22.845	670,824
2022-06-09	38.000	38.500	37.950	38.000	22.696	888,133
2022-06-08	37.700	37.950	37.350	37.950	22.666	491,307
2022-06-07	38.000	38.850	37.450	37.500	22.397	940,098
2022-06-06	37.950	38.000	37.500	37.750	22.546	404,699
2022-06-02	37.950	37.950	37.500	37.700	22.516	357,457
2022-06-01	38.000	38.000	37.750	38.000	22.696	166,918
2022-05-31	38.100	38.400	37.700	38.150	22.785	522,801
2022-05-30	38.200	38.900	37.450	38.100	22.755	1,146,384
2022-05-27	38.000	38.150	37.350	37.950	22.666	792,076
2022-05-26	37.700	38.150	37.250	37.950	22.666	466,112
2022-05-25	37.500	37.900	37.400	37.700	22.516	198,412

← NewerPage 18 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.