North-Star International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-06	46.400	47.700	46.400	47.500	39.726	487,965
2025-05-05	46.200	47.200	46.200	46.400	38.806	469,245
2025-05-02	45.600	45.950	45.550	45.950	38.430	161,471
2025-04-30	46.100	46.800	45.350	45.350	37.928	332,842
2025-04-29	45.550	46.200	45.550	46.100	38.555	183,126
2025-04-28	46.000	46.500	45.850	45.850	38.346	203,169
2025-04-25	45.300	46.300	45.000	46.000	38.472	579,150
2025-04-24	45.500	45.600	43.650	45.200	37.803	1,004,702
2025-04-23	46.000	46.400	42.400	45.150	37.761	1,991,971
2025-04-22	46.200	46.800	46.000	46.000	38.472	255,205
2025-04-21	48.150	48.150	47.050	47.300	39.559	315,016
2025-04-18	47.950	48.800	47.400	48.300	40.395	253,890
2025-04-17	48.200	49.000	48.050	48.100	40.228	299,217
2025-04-16	48.800	50.000	48.600	49.450	41.357	257,458
2025-04-15	47.550	49.450	47.050	49.450	41.357	355,031
2025-04-14	48.150	49.300	47.300	47.300	39.559	696,439
2025-04-11	48.300	50.000	46.800	48.950	40.939	1,034,395
2025-04-10	50.000	51.100	49.300	50.300	42.068	1,280,645
2025-04-09	47.200	47.800	44.400	47.300	39.559	2,455,505
2025-04-08	41.400	49.300	41.300	49.300	41.232	3,722,714
2025-04-07	45.850	45.850	45.850	45.850	38.346	221,258
2025-04-02	51.000	51.000	50.000	50.900	42.570	289,009
2025-04-01	49.950	51.000	49.850	51.000	42.654	343,990
2025-03-31	50.800	51.200	49.200	49.250	41.190	842,398
2025-03-28	51.800	52.000	51.000	51.300	42.904	261,069
2025-03-27	52.100	52.200	51.500	51.800	43.323	317,131
2025-03-26	52.300	53.200	52.200	52.300	43.741	153,299
2025-03-25	52.600	53.100	52.200	52.400	43.824	195,883
2025-03-24	53.500	54.400	52.500	52.500	43.908	376,989
2025-03-21	53.900	54.300	53.400	53.900	45.079	292,088
2025-03-20	53.500	54.400	53.300	53.500	44.744	247,006
2025-03-19	53.300	53.900	53.300	53.500	44.744	139,285
2025-03-18	52.400	53.700	52.400	53.600	44.828	266,842
2025-03-17	51.600	52.900	51.600	52.700	44.075	319,863
2025-03-14	54.000	54.000	51.700	51.800	43.323	1,617,099
2025-03-13	54.300	54.600	53.300	54.000	45.163	677,893
2025-03-12	55.500	56.000	54.000	54.000	45.163	977,408
2025-03-11	55.000	55.800	54.100	55.300	46.250	826,030
2025-03-10	55.600	56.000	55.000	55.400	46.333	731,867
2025-03-07	55.800	56.400	55.100	55.600	46.501	506,826
2025-03-06	54.600	56.200	54.600	55.700	46.584	577,004
2025-03-05	53.800	55.000	53.800	54.700	45.748	360,368
2025-03-04	53.900	54.300	53.200	54.300	45.413	548,737
2025-03-03	54.000	54.300	53.200	54.300	45.413	456,670
2025-02-27	53.900	54.600	53.700	54.000	45.163	385,629
2025-02-26	55.000	55.100	53.600	54.000	45.163	756,842
2025-02-25	55.600	55.600	55.000	55.000	45.999	235,322
2025-02-24	55.700	56.000	55.500	55.600	46.501	281,219
2025-02-21	55.600	55.800	55.200	55.400	46.333	276,582
2025-02-20	55.700	56.100	55.500	55.600	46.501	246,396
2025-02-19	55.200	56.800	55.200	55.700	46.584	490,266
2025-02-18	55.600	55.800	55.000	55.200	46.166	251,700
2025-02-17	56.100	56.600	55.500	55.600	46.501	344,046
2025-02-14	55.300	56.000	55.100	56.000	46.835	293,868
2025-02-13	56.100	56.100	54.800	55.600	46.501	504,386
2025-02-12	56.100	56.700	55.600	55.600	46.501	524,125
2025-02-11	56.400	56.500	55.700	55.700	46.584	334,470
2025-02-10	56.900	56.900	54.800	56.000	46.835	644,136
2025-02-07	58.000	58.300	56.000	56.000	46.835	966,396
2025-02-06	59.100	59.400	58.000	58.000	48.508	697,469

← NewerPage 7 of 21 · 1,222 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.