North-Star International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	19.900	20.150	19.800	20.000	19.709	167,066
2026-07-22	20.050	20.150	19.950	19.950	19.660	137,554
2026-07-21	20.400	20.550	20.100	20.100	19.808	147,154
2026-07-20	19.850	20.300	19.750	20.300	20.005	165,000
2026-07-17	20.800	20.950	19.700	19.900	19.611	382,387
2026-07-16	21.050	21.150	20.850	21.050	20.744	123,000
2026-07-15	20.750	21.250	20.750	21.050	20.744	160,680
2026-07-14	21.450	21.550	20.700	20.850	20.547	351,699
2026-07-13	22.650	22.850	21.400	21.500	21.187	737,550
2026-07-10	22.350	22.350	22.350	22.350	22.025	0
2026-07-09	22.300	22.600	22.000	22.350	22.025	404,000
2026-07-08	22.000	22.200	21.950	22.100	21.779	120,000
2026-07-07	22.000	22.100	21.550	22.050	21.729	317,000
2026-07-06	21.750	22.350	21.750	22.050	21.729	552,717
2026-07-03	21.450	22.200	21.450	21.750	21.434	685,200
2026-07-02	21.600	21.650	21.100	21.450	21.138	320,322
2026-07-01	21.300	21.800	21.100	21.500	21.187	546,455
2026-06-30	21.550	21.550	21.000	21.250	20.941	282,300
2026-06-29	20.500	21.800	20.450	21.050	20.744	332,090
2026-06-26	20.700	20.850	20.300	20.450	20.153	315,108
2026-06-25	21.250	22.000	20.600	20.600	20.300	485,000
2026-06-24	21.050	21.300	20.800	21.250	20.941	338,068
2026-06-23	20.350	22.350	20.350	21.250	20.941	1,105,288
2026-06-22	20.500	20.600	19.950	20.350	20.054	545,875
2026-06-18	20.200	20.500	20.200	20.500	20.202	209,750
2026-06-17	20.200	20.300	20.150	20.200	19.906	148,295
2026-06-16	20.350	20.450	20.150	20.400	20.103	209,401
2026-06-15	20.650	20.800	20.100	20.350	20.054	365,551
2026-06-12	20.750	20.900	20.650	20.750	20.448	234,520
2026-06-11	20.700	20.750	20.200	20.700	20.399	542,601
2026-06-10	20.100	20.700	20.100	20.650	20.350	544,815
2026-06-09	20.250	20.600	20.000	20.100	19.808	337,878
2026-06-08	19.750	20.550	19.300	20.200	19.906	711,100
2026-06-05	20.400	20.750	20.000	20.000	19.709	656,472
2026-06-04	20.250	20.400	19.900	20.000	19.709	417,147
2026-06-03	19.750	20.550	19.250	20.100	19.808	701,060
2026-06-02	18.900	19.950	18.550	19.550	19.266	1,245,140
2026-06-01	18.800	18.900	18.350	18.900	18.625	876,529
2026-05-29	18.150	18.750	18.100	18.700	18.428	449,972
2026-05-28	18.250	18.400	18.100	18.150	17.886	427,645
2026-05-27	18.400	18.400	17.900	18.300	18.034	1,158,000
2026-05-26	18.900	18.900	18.400	18.400	18.132	526,616
2026-05-25	19.450	19.450	18.750	18.900	18.625	664,845
2026-05-22	19.350	19.500	18.950	19.150	18.871	615,262
2026-05-21	19.700	19.800	19.450	19.500	19.216	267,881
2026-05-20	19.600	19.900	18.800	19.550	19.266	494,000
2026-05-19	19.300	19.750	19.050	19.750	19.463	404,437
2026-05-18	18.500	19.200	18.000	19.050	18.773	378,364
2026-05-15	19.400	19.400	18.550	18.650	18.379	1,124,019
2026-05-14	19.800	19.900	19.400	19.400	19.118	358,710
2026-05-13	19.800	20.100	19.700	19.700	19.413	333,545
2026-05-12	20.150	20.150	19.800	19.950	19.660	294,899
2026-05-11	20.200	20.200	19.900	20.000	19.709	521,981
2026-05-08	20.700	20.800	20.300	20.300	20.005	250,613
2026-05-07	21.250	21.250	20.500	20.600	20.300	531,212
2026-05-06	23.000	23.000	21.000	21.150	20.842	990,502
2026-05-05	21.350	23.050	21.350	22.800	22.468	2,420,213
2026-05-04	20.000	21.800	19.500	21.800	21.483	2,317,388
2026-04-30	21.750	21.750	19.850	19.850	19.561	4,486,448
2026-04-29	22.800	22.800	21.900	22.050	21.729	2,152,583

← NewerPage 2 of 21 · 1,226 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.