North-Star International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	28.200	28.200	27.450	27.600	27.199	567,350
2025-10-22	27.950	28.250	27.550	28.050	27.642	854,678
2025-10-21	27.350	28.200	27.000	27.750	27.346	1,076,120
2025-10-20	26.800	27.200	26.150	27.100	26.706	1,319,887
2025-10-17	26.900	27.050	26.550	26.750	26.361	1,119,259
2025-10-16	26.800	27.300	26.750	26.900	26.509	1,130,087
2025-10-15	27.300	27.700	26.400	26.700	26.312	1,480,000
2025-10-14	27.900	28.950	26.700	27.000	26.607	5,027,503
2025-10-13	25.750	26.650	24.100	26.350	25.967	5,021,662
2025-10-09	29.600	29.750	26.650	26.650	26.262	3,746,833
2025-10-08	30.800	31.400	29.600	29.600	29.169	1,808,768
2025-10-07	31.050	31.500	30.250	30.750	30.303	3,398,132
2025-10-03	35.900	35.950	32.650	32.650	32.175	3,433,150
2025-10-02	38.600	38.600	35.650	36.250	35.723	1,712,331
2025-10-01	38.850	39.000	38.300	38.350	37.792	918,144
2025-09-30	38.650	39.000	38.250	38.800	38.236	661,895
2025-09-29	38.300	38.300	38.300	38.300	37.743	0
2025-09-26	38.750	39.500	38.300	38.300	37.743	1,144,001
2025-09-25	37.400	39.000	37.250	38.700	38.137	1,580,247
2025-09-24	37.250	37.600	36.900	37.250	36.708	1,133,875
2025-09-23	37.200	37.450	36.950	37.250	36.708	1,081,050
2025-09-22	35.950	37.750	35.800	37.150	36.610	1,397,121
2025-09-19	34.650	36.000	34.350	36.000	35.476	1,051,608
2025-09-18	35.100	35.100	34.000	34.850	34.343	1,455,255
2025-09-17	35.450	35.750	34.150	34.950	34.442	2,280,350
2025-09-16	35.100	35.850	35.100	35.450	34.934	1,581,447
2025-09-15	36.150	36.150	35.300	35.300	34.786	1,551,129
2025-09-12	35.400	36.200	35.400	36.050	35.526	1,198,100
2025-09-11	37.450	37.450	35.400	35.400	34.885	1,581,827
2025-09-10	37.900	37.900	37.150	37.450	36.905	2,068,090
2025-09-09	38.000	38.050	37.550	37.850	37.299	2,404,001
2025-09-08	38.050	38.800	37.600	37.950	37.398	4,157,741
2025-09-05	38.300	38.900	37.800	38.000	37.447	2,255,015
2025-09-04	38.800	38.950	38.150	38.150	37.595	1,568,000
2025-09-03	38.800	39.100	38.450	38.550	37.989	1,523,026
2025-09-02	39.000	39.000	37.950	38.900	38.334	1,516,000
2025-09-01	39.000	39.100	38.000	39.000	38.433	920,116
2025-08-29	39.850	39.850	38.600	38.950	38.383	634,020
2025-08-28	40.700	40.700	39.250	39.550	38.975	1,334,012
2025-08-27	42.750	43.250	40.700	40.700	40.108	3,896,262
2025-08-26	39.300	43.100	37.000	43.100	42.473	4,736,945
2025-08-25	39.500	39.500	39.150	39.200	38.630	94,428
2025-08-22	39.600	39.850	39.100	39.250	38.679	187,000
2025-08-21	39.400	39.750	39.300	39.300	38.728	163,506
2025-08-20	39.700	39.750	39.000	39.250	38.679	407,565
2025-08-19	39.700	40.800	39.500	39.650	39.073	434,390
2025-08-18	40.000	40.050	39.500	39.650	39.073	295,129
2025-08-15	40.050	40.500	39.500	39.850	39.270	178,000
2025-08-14	39.800	40.050	39.200	40.050	39.467	438,105
2025-08-13	39.950	40.200	39.200	39.800	39.221	339,000
2025-08-12	39.550	40.000	39.300	39.850	39.270	321,548
2025-08-11	40.150	40.350	39.500	39.900	39.320	327,388
2025-08-08	40.700	40.750	39.000	40.150	39.566	291,510
2025-08-07	41.300	41.300	40.550	40.650	40.059	163,153
2025-08-06	40.750	40.900	40.600	40.650	40.059	138,390
2025-08-05	41.350	41.350	40.750	40.750	40.157	135,323
2025-08-04	41.200	41.200	40.650	40.900	40.305	154,290
2025-08-01	41.600	41.600	41.600	41.600	40.995	0
2025-07-31	41.750	42.150	41.600	41.600	40.995	162,298
2025-07-30	42.600	43.500	41.900	41.900	41.290	399,830

← NewerPage 5 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.