North-Star International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	28.250	29.150	27.300	28.000	27.593	4,991,838
2026-01-20	26.750	27.850	26.650	27.850	27.445	2,738,122
2026-01-19	24.900	25.750	24.650	25.350	24.981	1,021,157
2026-01-16	24.150	24.650	24.000	24.600	24.242	904,302
2026-01-15	24.450	24.500	24.000	24.150	23.799	493,849
2026-01-14	24.350	24.350	23.950	24.350	23.996	610,532
2026-01-13	24.500	24.700	24.050	24.350	23.996	714,522
2026-01-12	24.200	24.850	24.000	24.550	24.193	478,495
2026-01-09	23.850	24.400	23.850	24.200	23.848	452,446
2026-01-08	23.950	23.950	23.550	23.900	23.552	315,282
2026-01-07	23.850	24.150	23.500	23.850	23.503	712,178
2026-01-06	23.700	23.900	23.150	23.900	23.552	1,080,447
2026-01-05	24.700	24.700	23.600	23.800	23.454	1,164,105
2026-01-02	24.300	25.300	24.100	24.400	24.045	1,479,000
2025-12-31	23.900	24.400	23.750	24.050	23.700	374,834
2025-12-30	24.000	24.500	23.650	24.000	23.651	358,731
2025-12-29	23.450	24.450	23.450	24.000	23.651	609,446
2025-12-26	23.400	23.500	23.250	23.250	22.912	330,077
2025-12-24	23.350	23.850	23.350	23.400	23.060	216,138
2025-12-23	23.650	23.750	23.350	23.400	23.060	392,274
2025-12-22	24.250	24.250	23.400	23.550	23.207	756,910
2025-12-19	23.850	24.200	23.600	24.050	23.700	335,692
2025-12-18	24.050	24.100	23.800	23.850	23.503	420,188
2025-12-17	24.350	24.800	24.050	24.050	23.700	230,588
2025-12-16	24.500	24.650	24.100	24.200	23.848	254,720
2025-12-15	24.000	24.800	23.800	24.500	24.144	449,852
2025-12-12	24.200	24.700	24.200	24.300	23.947	432,073
2025-12-11	25.000	25.450	24.000	24.100	23.749	1,179,805
2025-12-10	24.500	24.750	24.200	24.400	24.045	370,191
2025-12-09	25.400	25.400	24.350	24.500	24.144	1,008,092
2025-12-08	26.150	26.950	25.350	25.400	25.031	929,622
2025-12-05	27.250	27.250	26.050	26.150	25.770	669,634
2025-12-04	27.650	27.800	26.900	26.950	26.558	965,108
2025-12-03	28.500	28.500	27.200	27.700	27.297	1,406,629
2025-12-02	25.950	28.450	25.700	28.250	27.839	2,235,808
2025-12-01	27.050	27.400	25.800	25.950	25.573	1,123,759
2025-11-28	25.600	27.300	25.250	27.050	26.657	1,268,246
2025-11-27	24.350	25.250	24.000	25.200	24.833	821,069
2025-11-26	24.000	24.150	23.700	24.150	23.799	702,038
2025-11-25	23.850	24.050	23.200	23.700	23.355	437,920
2025-11-24	23.600	24.100	23.400	23.500	23.158	4,365,296
2025-11-21	24.000	24.150	22.800	23.300	22.961	2,436,429
2025-11-20	24.650	24.850	24.250	24.250	23.897	557,701
2025-11-19	24.700	25.000	24.550	24.600	24.242	548,282
2025-11-18	24.850	25.000	23.850	25.000	24.636	1,791,520
2025-11-17	25.400	25.600	24.650	25.100	24.735	1,524,130
2025-11-14	25.000	25.550	24.750	25.300	24.932	1,231,408
2025-11-13	25.600	25.600	24.950	25.000	24.636	1,336,144
2025-11-12	25.600	25.750	25.200	25.300	24.932	530,788
2025-11-11	25.800	26.400	25.500	25.800	25.425	617,322
2025-11-10	27.350	27.350	25.050	25.600	25.228	1,807,308
2025-11-07	27.050	27.650	26.900	27.250	26.854	994,760
2025-11-06	26.900	27.250	26.700	27.050	26.657	807,821
2025-11-05	26.500	26.700	25.950	26.700	26.312	1,125,373
2025-11-04	26.550	27.250	26.050	26.550	26.164	994,141
2025-11-03	26.500	27.800	25.850	26.700	26.312	1,438,439
2025-10-31	26.800	26.800	26.050	26.500	26.115	1,118,497
2025-10-30	26.750	26.850	26.100	26.800	26.410	1,115,783
2025-10-29	27.000	27.050	26.500	26.600	26.213	1,436,466
2025-10-28	27.450	27.450	26.650	26.850	26.459	1,132,141

← NewerPage 4 of 5 · 245 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.