North-Star International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-05	59.200	59.300	57.900	59.200	49.512	1,997,464
2025-02-04	58.600	59.500	58.300	59.100	49.428	1,118,544
2025-02-03	58.000	58.900	56.500	58.700	49.093	1,407,642
2025-01-22	55.300	58.600	55.000	58.600	49.010	3,630,504
2025-01-21	54.300	55.500	53.900	55.400	46.333	1,057,678
2025-01-20	54.600	55.000	53.300	54.700	45.748	1,351,348
2025-01-17	56.200	56.600	54.400	54.600	45.664	1,708,197
2025-01-16	56.300	56.900	56.200	56.200	47.003	1,437,927
2025-01-15	57.800	57.800	55.700	56.300	47.086	2,433,596
2025-01-14	57.000	57.000	53.600	55.500	46.417	3,786,114
2025-01-13	52.000	56.300	51.500	55.100	46.083	4,598,093
2025-01-10	49.500	53.000	49.350	51.900	43.406	2,300,216
2025-01-09	49.600	50.500	48.950	49.500	41.399	1,414,528
2025-01-08	48.850	49.800	48.850	49.500	41.399	569,789
2025-01-07	49.900	50.100	48.850	48.850	40.855	499,589
2025-01-06	49.900	50.600	49.300	49.850	41.692	414,179
2025-01-03	50.200	50.300	48.800	49.400	41.315	969,928
2025-01-02	49.250	50.000	49.200	50.000	41.817	305,369
2024-12-31	49.500	49.500	48.550	49.200	41.148	484,379
2024-12-30	49.450	49.900	49.000	49.000	40.981	486,719
2024-12-27	50.200	50.200	49.100	49.400	41.315	786,238
2024-12-26	50.700	50.700	49.850	50.100	41.901	616,589
2024-12-25	50.200	50.800	50.200	50.400	42.152	318,239
2024-12-24	50.900	50.900	50.100	50.200	41.984	418,859
2024-12-23	51.600	51.600	50.500	50.600	42.319	520,649
2024-12-20	50.700	52.100	50.400	50.500	42.235	766,348
2024-12-19	50.500	51.300	50.500	51.000	42.654	301,859
2024-12-18	51.500	51.800	50.800	51.500	43.072	489,059
2024-12-17	52.500	52.700	51.200	51.200	42.821	610,739
2024-12-16	54.800	54.800	52.400	52.400	43.824	851,758
2024-12-13	54.700	55.000	52.600	54.600	45.664	1,471,857
2024-12-12	55.700	56.400	54.800	54.800	45.832	1,040,128
2024-12-11	55.400	55.700	54.400	55.500	46.417	1,529,187
2024-12-10	55.800	57.100	55.500	55.800	46.668	2,166,836
2024-12-09	54.300	56.100	54.100	55.800	46.668	2,456,996
2024-12-06	52.600	54.100	52.100	54.000	45.163	1,958,577
2024-12-05	51.500	53.100	50.700	52.500	43.908	1,497,597
2024-12-04	51.900	52.500	51.000	51.200	42.821	829,528
2024-12-03	52.200	53.000	51.800	51.900	43.406	1,100,968
2024-12-02	52.700	53.800	52.000	52.000	43.490	1,583,007
2024-11-29	50.000	54.000	49.950	52.700	44.075	1,894,227
2024-11-28	50.500	50.800	49.800	50.000	41.817	723,058
2024-11-27	51.000	51.300	49.800	49.950	41.775	1,118,518
2024-11-26	50.900	51.500	50.500	50.700	42.403	620,099
2024-11-25	51.600	52.100	50.500	50.500	42.235	838,888
2024-11-22	51.800	52.700	51.300	51.300	42.904	948,868
2024-11-21	51.600	52.500	51.200	51.700	43.239	789,748
2024-11-20	50.900	52.500	50.200	52.000	43.490	869,073
2024-11-19	51.300	51.300	50.100	50.600	42.319	796,768
2024-11-18	52.700	52.700	50.500	50.500	42.235	2,231,186
2024-11-15	52.500	53.800	51.700	51.900	43.406	1,175,848
2024-11-14	54.500	54.500	52.500	52.500	43.908	2,231,186
2024-11-13	55.200	55.800	54.400	54.400	45.497	869,308
2024-11-12	55.300	55.900	54.200	55.200	46.166	1,522,167
2024-11-11	57.000	57.100	55.100	55.300	46.250	1,001,518
2024-11-08	57.500	57.700	55.300	56.700	47.421	2,956,585
2024-11-07	59.300	59.300	57.500	57.500	48.090	1,373,578
2024-11-06	60.600	60.800	58.400	58.700	49.093	1,804,137
2024-11-05	61.600	61.800	60.000	60.500	50.599	1,495,257
2024-11-04	61.400	61.900	61.000	61.500	51.435	1,260,088

← NewerPage 8 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.