North-Star International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-01	61.400	62.500	61.100	61.500	51.435	1,469,517
2024-10-31	5,038.24	5,038.24	5,038.24	5,038.24	4,213.70	0
2024-10-30	64.100	64.100	61.700	62.100	51.937	1,502,277
2024-10-29	64.600	64.800	63.300	63.300	52.941	1,169,998
2024-10-28	64.800	64.800	63.700	64.400	53.861	781,558
2024-10-25	64.100	65.000	64.000	64.700	54.111	698,489
2024-10-24	65.100	66.300	63.000	64.700	54.111	2,728,436
2024-10-23	66.000	66.100	65.000	65.500	54.781	1,298,698
2024-10-22	65.700	66.400	65.700	66.000	55.199	1,185,208
2024-10-21	66.200	66.600	65.000	65.700	54.948	881,008
2024-10-18	66.500	66.600	64.800	65.600	54.864	1,372,408
2024-10-17	64.900	66.700	64.900	65.600	54.864	2,565,806
2024-10-16	64.100	65.100	63.500	64.900	54.279	1,657,887
2024-10-15	64.500	64.700	63.300	64.000	53.526	2,230,016
2024-10-14	63.300	65.500	62.600	63.700	53.275	2,683,976
2024-10-11	64.000	64.200	61.500	63.200	52.857	3,756,864
2024-10-09	64.600	64.700	63.400	64.300	53.777	3,502,975
2024-10-08	65.100	65.200	63.500	63.800	53.359	3,343,855
2024-10-07	66.300	67.500	65.200	65.500	54.781	2,537,726
2024-10-04	65.300	66.400	64.900	66.400	55.533	2,294,366
2024-10-03	5,322.20	5,322.20	5,322.20	5,322.20	4,451.18	0
2024-10-02	5,322.20	5,322.20	5,322.20	5,322.20	4,451.18	0
2024-10-01	66.600	66.800	64.500	65.600	54.864	2,936,695
2024-09-30	66.600	67.400	65.600	66.100	55.282	3,751,014
2024-09-27	66.100	68.400	65.800	66.600	55.701	4,429,613
2024-09-26	64.000	66.100	64.000	65.400	54.697	3,788,454
2024-09-25	63.900	64.700	63.500	64.000	53.526	2,265,116
2024-09-24	63.000	64.400	62.800	63.500	53.108	2,441,786
2024-09-23	61.500	63.500	60.700	63.200	52.857	2,631,326
2024-09-20	61.500	61.900	60.600	61.300	51.268	2,524,856
2024-09-19	57.500	60.700	57.500	60.600	50.682	3,658,584
2024-09-18	56.200	57.100	56.000	57.000	47.672	1,189,888
2024-09-16	55.900	56.300	55.300	56.100	46.919	1,630,977
2024-09-13	54.800	56.200	54.300	55.000	45.999	2,400,836
2024-09-12	55.300	55.400	54.100	54.500	45.581	2,509,646
2024-09-11	54.200	56.500	54.100	54.700	45.748	3,772,074
2024-09-10	55.400	56.000	52.000	54.000	45.163	6,975,530
2024-09-09	57.000	57.300	55.000	55.200	46.166	5,465,062
2024-09-06	57.500	61.500	57.100	57.300	47.922	8,185,308
2024-09-05	62.000	65.500	62.000	64.500	47.034	7,472,654
2024-09-04	61.500	62.700	60.600	61.500	44.847	5,257,896
2024-09-03	64.700	65.100	62.800	63.600	46.378	4,735,685
2024-09-02	64.900	66.300	63.600	64.700	47.180	7,043,222
2024-08-30	66.000	66.400	64.300	64.600	47.107	6,760,910
2024-08-29	67.900	69.200	65.200	65.500	47.763	7,395,781
2024-08-28	63.800	69.700	63.800	67.800	49.441	11,254,045
2024-08-27	61.800	64.000	60.500	63.400	46.232	3,945,741
2024-08-26	65.600	66.000	61.700	62.000	45.211	4,756,892
2024-08-23	65.900	66.600	65.000	65.300	47.618	3,145,195
2024-08-22	67.000	67.400	65.600	66.300	48.347	1,738,936
2024-08-21	67.000	67.800	66.200	66.900	48.784	1,424,814
2024-08-20	68.500	68.600	66.500	67.000	48.857	3,196,885
2024-08-19	67.100	68.600	66.700	68.000	49.586	3,835,733
2024-08-16	63.400	67.200	63.400	66.600	48.566	2,620,333
2024-08-15	62.100	63.600	62.100	63.000	45.940	1,864,850
2024-08-14	63.800	63.800	61.800	62.400	45.503	1,085,509
2024-08-13	61.900	63.700	61.600	62.700	45.722	1,734,960
2024-08-12	60.900	62.800	60.500	61.900	45.138	2,145,836
2024-08-09	61.200	62.600	59.900	60.800	44.336	2,442,728
2024-08-08	59.800	60.700	58.000	60.000	43.753	1,573,260

← NewerPage 9 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.