North-Star International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	22.850	23.150	22.700	23.050	22.715	704,899
2026-04-27	23.200	23.200	22.700	23.050	22.715	752,643
2026-04-24	23.050	23.200	22.850	23.100	22.764	479,498
2026-04-23	23.350	23.350	22.900	23.050	22.715	484,054
2026-04-22	23.200	23.300	22.900	23.300	22.961	737,881
2026-04-21	23.300	23.450	23.150	23.200	22.863	282,098
2026-04-20	23.150	23.350	23.100	23.250	22.912	377,246
2026-04-17	23.300	23.550	23.150	23.150	22.813	348,001
2026-04-16	23.100	23.600	23.100	23.600	23.257	241,943
2026-04-15	23.100	23.350	23.100	23.100	22.764	262,202
2026-04-14	23.400	23.700	23.200	23.200	22.863	262,473
2026-04-13	23.200	23.950	23.100	23.550	23.207	507,229
2026-04-10	23.200	23.400	22.650	23.100	22.764	1,408,199
2026-04-09	23.800	23.950	23.400	23.450	23.109	472,002
2026-04-08	25.100	25.100	23.850	23.950	23.602	777,003
2026-04-07	23.550	25.300	23.400	25.200	24.833	1,803,937
2026-04-02	23.650	23.900	23.300	23.700	23.355	417,502
2026-04-01	23.100	23.600	22.900	23.550	23.207	626,174
2026-03-31	23.100	23.100	22.600	23.050	22.715	653,221
2026-03-30	23.350	23.500	22.950	23.100	22.764	572,433
2026-03-27	23.350	23.400	23.150	23.350	23.010	171,870
2026-03-26	23.050	23.500	23.050	23.350	23.010	221,014
2026-03-25	23.200	23.350	23.000	23.300	22.961	377,067
2026-03-24	23.600	23.600	22.750	23.250	22.912	916,509
2026-03-23	23.650	24.150	23.100	23.500	23.158	1,038,002
2026-03-20	23.800	23.900	23.550	23.650	23.306	383,005
2026-03-19	23.950	24.050	23.600	23.650	23.306	558,728
2026-03-18	23.700	23.900	23.350	23.650	23.306	710,005
2026-03-17	23.850	24.000	23.600	23.800	23.454	564,167
2026-03-16	24.050	24.050	23.800	23.900	23.552	492,024
2026-03-13	24.650	25.350	23.900	24.050	23.700	1,068,004
2026-03-12	24.000	24.650	23.800	24.500	24.144	731,817
2026-03-11	23.650	24.150	23.650	23.900	23.552	718,229
2026-03-10	24.400	25.000	23.250	23.850	23.503	2,090,646
2026-03-09	26.600	27.400	25.050	25.050	24.686	3,668,554
2026-03-06	24.500	25.400	24.200	25.100	24.735	763,750
2026-03-05	24.650	25.150	23.900	24.500	24.144	428,647
2026-03-04	25.200	25.300	24.250	24.350	23.996	550,206
2026-03-03	26.000	26.150	25.250	25.300	24.932	913,008
2026-03-02	24.100	25.700	23.700	25.350	24.981	1,221,008
2026-02-26	23.850	24.100	23.700	24.100	23.749	443,062
2026-02-25	23.750	23.950	23.600	23.800	23.454	536,407
2026-02-24	23.900	24.100	23.450	23.800	23.454	1,079,660
2026-02-23	24.200	24.200	23.600	24.000	23.651	766,002
2026-02-11	24.000	24.400	23.950	24.000	23.651	625,334
2026-02-10	23.750	24.000	23.400	23.750	23.405	400,218
2026-02-09	24.200	24.350	23.450	23.750	23.405	569,299
2026-02-06	24.500	25.000	23.700	24.100	23.749	848,300
2026-02-05	24.000	25.750	23.800	24.750	24.390	883,207
2026-02-04	23.900	24.450	23.900	24.100	23.749	449,965
2026-02-03	24.150	24.200	23.450	23.950	23.602	828,006
2026-02-02	24.200	24.200	23.750	23.900	23.552	702,020
2026-01-30	25.000	25.150	24.200	24.300	23.947	912,001
2026-01-29	25.650	25.650	25.000	25.300	24.932	558,220
2026-01-28	26.700	26.750	25.650	25.650	25.277	712,123
2026-01-27	26.650	26.950	26.550	26.650	26.262	332,001
2026-01-26	26.950	27.000	26.250	26.600	26.213	750,086
2026-01-23	27.600	27.600	26.500	26.700	26.312	1,111,068
2026-01-22	28.000	28.850	27.500	27.500	27.100	2,126,371
2026-01-21	28.250	29.150	27.300	28.000	27.593	4,991,838

← NewerPage 3 of 5 · 244 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.