North-Star International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-24	35.400	35.400	33.650	33.900	20.247	907,029
2022-02-23	35.400	35.550	35.050	35.250	21.053	300,768
2022-02-22	35.600	35.800	35.050	35.200	21.023	571,617
2022-02-21	35.400	35.750	35.250	35.700	21.322	473,986
2022-02-18	35.000	35.700	34.550	35.400	21.143	932,225
2022-02-17	35.800	35.950	35.050	35.050	20.934	1,111,741
2022-02-16	35.100	36.000	35.100	35.800	21.382	1,617,221
2022-02-15	35.400	35.500	35.000	35.000	20.904	280,297
2022-02-14	35.700	36.200	35.000	35.300	21.083	751,134
2022-02-11	35.650	35.750	34.500	35.700	21.322	855,064
2022-02-10	35.400	36.100	35.300	35.650	21.292	1,198,350
2022-02-09	35.750	36.200	35.150	35.600	21.262	1,469,199
2022-02-08	33.600	36.150	33.500	35.750	21.352	3,875,348
2022-02-07	31.500	34.200	31.500	34.200	20.426	1,355,820
2022-01-26	31.200	31.850	31.000	31.100	18.574	483,434
2022-01-25	32.250	32.350	30.950	31.100	18.574	360,607
2022-01-24	32.000	32.400	30.600	32.250	19.261	481,859
2022-01-21	32.500	32.700	32.050	32.050	19.142	332,262
2022-01-20	32.400	33.100	32.000	32.650	19.500	281,872
2022-01-19	33.700	33.700	32.400	32.400	19.351	403,124
2022-01-18	34.250	34.250	33.200	33.300	19.888	343,285
2022-01-17	33.850	34.400	33.300	34.400	20.545	152,746
2022-01-14	33.550	33.750	32.800	33.400	19.948	299,193
2022-01-13	34.000	34.350	33.900	33.900	20.247	251,952
2022-01-12	34.850	34.950	33.950	34.200	20.426	314,940
2022-01-11	34.650	35.000	34.000	34.250	20.456	930,650
2022-01-10	34.800	35.600	34.800	34.950	20.874	837,742
2022-01-07	35.000	35.300	34.100	34.750	20.754	960,569
2022-01-06	34.850	35.700	34.500	35.000	20.904	1,694,382
2022-01-05	33.200	35.850	32.800	34.850	20.814	3,032,881
2022-01-04	33.200	33.200	32.900	33.200	19.829	620,433
2022-01-03	32.100	33.200	32.100	32.950	19.679	1,138,511
2021-12-30	32.000	32.200	31.900	32.000	19.112	262,975
2021-12-29	32.400	32.450	31.700	31.950	19.082	727,513
2021-12-28	30.600	32.250	30.600	31.750	18.963	1,250,315
2021-12-27	30.250	30.900	30.250	30.600	18.276	470,836
2021-12-24	30.050	30.550	30.050	30.250	18.067	275,573
2021-12-23	30.200	30.200	29.950	30.000	17.918	431,469
2021-12-22	30.250	30.300	30.000	30.100	17.977	329,113
2021-12-21	29.800	30.300	29.800	30.150	18.007	489,733
2021-12-20	30.050	30.100	29.600	29.800	17.798	749,559
2021-12-17	30.850	30.900	30.250	30.300	18.097	1,118,040
2021-12-16	29.200	31.200	29.050	31.000	18.515	4,840,641
2021-12-15	30.200	30.200	29.200	29.250	17.470	1,147,959
2021-12-14	31.000	31.300	30.000	30.400	18.156	418,871
2021-12-13	31.100	31.500	31.000	31.000	18.515	354,308
2021-12-10	31.050	31.400	31.000	31.250	18.664	373,204
2021-12-09	31.400	31.500	31.000	31.200	18.634	266,125
2021-12-08	30.150	31.500	30.150	31.400	18.754	796,800
2021-12-07	31.000	31.050	30.000	30.300	18.097	729,088
2021-12-06	32.050	32.150	31.000	31.150	18.604	1,064,500
2021-12-03	32.750	32.800	32.050	32.050	19.142	1,009,385
2021-12-02	32.950	33.300	32.300	32.550	19.440	996,788
2021-12-01	33.300	33.300	32.550	32.950	19.679	488,158
2021-11-30	33.100	33.700	33.000	33.300	19.888	318,090
2021-11-29	33.400	33.550	33.000	33.150	19.799	390,526
2021-11-26	33.700	33.750	32.950	33.550	20.038	850,340
2021-11-25	34.050	34.150	33.000	33.600	20.068	592,088
2021-11-24	34.500	34.650	33.900	33.900	20.247	491,307
2021-11-23	35.000	35.750	34.450	34.550	20.635	2,040,817

← NewerPage 20 of 21 · 1,228 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.