North-Star International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-30	42.600	43.500	41.900	41.900	41.290	399,830
2025-07-29	43.200	43.550	42.050	42.050	41.438	641,000
2025-07-28	45.950	46.100	43.450	43.450	42.818	1,281,208
2025-07-25	45.000	49.000	45.000	45.750	45.084	1,646,459
2025-07-24	43.450	45.000	42.050	45.000	44.345	1,503,779
2025-07-23	48.600	50.300	48.600	49.900	41.734	1,256,890
2025-07-22	49.200	49.300	48.500	48.550	40.605	257,399
2025-07-21	49.950	50.100	48.800	49.100	41.065	477,891
2025-07-18	49.700	49.700	49.700	49.700	41.566	0
2025-07-17	49.750	50.000	49.050	49.700	41.566	321,919
2025-07-16	49.750	50.000	49.450	49.450	41.357	248,858
2025-07-15	49.350	49.750	49.000	49.700	41.566	245,153
2025-07-14	49.000	49.000	48.550	48.750	40.772	117,318
2025-07-11	48.800	49.250	48.650	48.800	40.814	179,358
2025-07-10	47.800	48.850	47.800	48.850	40.855	214,152
2025-07-09	48.100	48.400	47.750	47.900	40.061	206,145
2025-07-08	47.550	48.100	47.550	47.800	39.977	171,240
2025-07-07	49.050	49.050	48.000	48.000	40.145	409,710
2025-07-04	50.200	50.400	49.300	49.400	41.315	328,824
2025-07-03	50.300	50.400	49.800	50.100	41.901	252,827
2025-07-02	49.300	50.900	49.300	50.300	42.068	391,090
2025-07-01	49.900	50.400	49.550	50.000	41.817	288,122
2025-06-30	49.100	51.700	49.050	50.200	41.984	1,471,897
2025-06-27	48.050	48.300	47.500	48.150	40.270	193,353
2025-06-26	47.950	48.700	47.000	48.050	40.186	274,951
2025-06-25	47.500	48.000	45.500	48.000	40.145	783,375
2025-06-24	47.400	47.700	47.000	47.000	39.308	226,170
2025-06-23	47.750	48.000	47.250	47.350	39.601	275,708
2025-06-20	48.100	48.600	47.100	48.600	40.646	322,919
2025-06-19	48.900	48.900	47.950	47.950	40.103	296,653
2025-06-18	47.500	49.150	47.500	48.800	40.814	612,329
2025-06-17	47.650	47.700	47.200	47.200	39.475	164,061
2025-06-16	47.450	47.950	47.050	47.100	39.392	118,228
2025-06-13	47.550	47.550	47.000	47.500	39.726	334,496
2025-06-12	47.350	47.800	47.350	47.450	39.684	89,039
2025-06-11	47.550	48.000	47.350	47.450	39.684	213,651
2025-06-10	48.050	48.050	47.350	47.950	40.103	135,953
2025-06-09	48.400	48.400	47.750	47.750	39.935	159,579
2025-06-06	48.800	48.800	48.100	48.100	40.228	84,403
2025-06-05	48.850	48.950	48.250	48.250	40.354	171,405
2025-06-04	48.850	49.000	48.050	48.600	40.646	354,977
2025-06-03	48.800	49.000	47.950	48.550	40.605	292,806
2025-06-02	47.850	48.600	47.200	48.600	40.646	209,722
2025-05-29	48.000	48.000	47.050	47.750	39.935	157,907
2025-05-28	48.150	48.150	47.150	47.400	39.643	93,740
2025-05-27	48.100	48.100	47.100	47.300	39.559	118,754
2025-05-26	48.100	48.200	47.500	48.050	40.186	242,491
2025-05-23	48.150	48.150	47.400	48.100	40.228	147,920
2025-05-22	48.200	48.400	47.300	47.500	39.726	339,491
2025-05-21	48.550	49.300	48.100	48.200	40.312	345,990
2025-05-20	47.800	48.700	47.800	48.600	40.646	427,051
2025-05-19	47.400	48.400	47.400	47.750	39.935	547,555
2025-05-16	46.750	47.900	46.600	47.200	39.475	221,633
2025-05-15	46.500	46.600	46.200	46.300	38.723	117,002
2025-05-14	46.250	46.850	46.200	46.600	38.974	175,499
2025-05-13	46.600	46.750	46.200	46.200	38.639	191,880
2025-05-12	46.200	47.050	45.950	46.400	38.806	489,061
2025-05-09	46.500	46.850	46.100	46.800	39.141	111,643
2025-05-08	47.200	47.300	46.500	46.500	38.890	338,348
2025-05-07	47.550	48.000	47.150	47.150	39.434	329,535

← NewerPage 6 of 21 · 1,227 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.