Taipei Exchange - Delayed Quote TWD

North-Star International Co., LTD. (8927.TWO)

Compare
61.50 -0.60 (-0.97%)
At close: November 1 at 1:30 PM GMT+8
Currency in TWD
Download
Date Open High Low Close
Adj Close
Volume
Nov 1, 2024 61.40 62.50 61.10 61.50 61.50 1,256,000
Oct 30, 2024 64.10 64.10 61.70 62.10 62.10 1,284,000
Oct 29, 2024 64.60 64.80 63.30 63.30 63.30 1,000,000
Oct 28, 2024 64.80 64.80 63.70 64.40 64.40 668,000
Oct 25, 2024 64.10 65.00 64.00 64.70 64.70 597,000
Oct 24, 2024 65.10 66.30 63.00 64.70 64.70 2,332,000
Oct 23, 2024 66.00 66.10 65.00 65.50 65.50 1,110,000
Oct 22, 2024 65.70 66.40 65.70 66.00 66.00 1,013,000
Oct 21, 2024 66.20 66.60 65.00 65.70 65.70 753,000
Oct 18, 2024 66.50 66.60 64.80 65.60 65.60 1,173,000
Oct 17, 2024 64.90 66.70 64.90 65.60 65.60 2,193,000
Oct 16, 2024 64.10 65.10 63.50 64.90 64.90 1,417,000
Oct 15, 2024 64.50 64.70 63.30 64.00 64.00 1,906,000
Oct 14, 2024 63.30 65.50 62.60 63.70 63.70 2,294,000
Oct 11, 2024 64.00 64.20 61.50 63.20 63.20 3,211,000
Oct 9, 2024 64.60 64.70 63.40 64.30 64.30 2,994,000
Oct 8, 2024 65.10 65.20 63.50 63.80 63.80 2,858,000
Oct 7, 2024 66.30 67.50 65.20 65.50 65.50 2,169,000
Oct 4, 2024 65.30 66.40 64.90 66.40 66.40 1,961,000
Oct 1, 2024 66.60 66.80 64.50 65.60 65.60 2,510,000
Sep 30, 2024 66.60 67.40 65.60 66.10 66.10 3,206,000
Sep 27, 2024 66.10 68.40 65.80 66.60 66.60 3,786,000
Sep 26, 2024 64.00 66.10 64.00 65.40 65.40 3,238,000
Sep 25, 2024 63.90 64.70 63.50 64.00 64.00 1,936,000
Sep 24, 2024 63.00 64.40 62.80 63.50 63.50 2,087,000
Sep 23, 2024 61.50 63.50 60.70 63.20 63.20 2,249,000
Sep 20, 2024 61.50 61.90 60.60 61.30 61.30 2,158,000
Sep 19, 2024 57.50 60.70 57.50 60.60 60.60 3,127,000
Sep 18, 2024 56.20 57.10 56.00 57.00 57.00 1,017,000
Sep 16, 2024 55.90 56.30 55.30 56.10 56.10 1,394,000
Sep 13, 2024 54.80 56.20 54.30 55.00 55.00 2,052,000
Sep 12, 2024 55.30 55.40 54.10 54.50 54.50 2,145,000
Sep 11, 2024 54.20 56.50 54.10 54.70 54.70 3,224,000
Sep 10, 2024 55.40 56.00 52.00 54.00 54.00 5,962,000
Sep 9, 2024 57.00 57.30 55.00 55.20 55.20 4,671,000
Sep 6, 2024 0.70 Dividend
Sep 6, 2024 57.50 61.50 57.10 57.30 57.30 6,996,000
Sep 6, 2024 1132829.6:1000000 Stock Splits
Sep 5, 2024 54.73 57.82 54.73 56.94 56.24 6,386,893
Sep 4, 2024 54.29 55.35 53.49 54.29 53.62 4,493,935
Sep 3, 2024 57.11 57.47 55.44 56.14 55.45 4,047,600
Sep 2, 2024 57.29 58.53 56.14 57.11 56.41 6,019,856
Aug 30, 2024 58.26 58.61 56.76 57.03 56.33 5,778,563
Aug 29, 2024 59.94 61.09 57.55 57.82 57.11 6,321,189
Aug 28, 2024 56.32 61.53 56.32 59.85 59.12 9,618,856
Aug 27, 2024 54.55 56.50 53.41 55.97 55.28 3,372,433
Aug 26, 2024 57.91 58.26 54.47 54.73 54.06 4,065,725
Aug 23, 2024 58.17 58.79 57.38 57.64 56.94 2,688,204
Aug 22, 2024 59.14 59.50 57.91 58.53 57.81 1,486,272
Aug 21, 2024 59.14 59.85 58.44 59.06 58.33 1,217,791
Aug 20, 2024 60.47 60.56 58.70 59.14 58.42 2,732,385
Aug 19, 2024 59.23 60.56 58.88 60.03 59.29 3,278,408
Aug 16, 2024 55.97 59.32 55.97 58.79 58.07 2,239,604
Aug 15, 2024 54.82 56.14 54.82 55.61 54.93 1,593,891
Aug 14, 2024 56.32 56.32 54.55 55.08 54.41 927,787
Aug 13, 2024 54.64 56.23 54.38 55.35 54.67 1,482,873
Aug 12, 2024 53.76 55.44 53.41 54.64 53.97 1,834,051
Aug 9, 2024 54.02 55.26 52.88 53.67 53.01 2,087,804
Aug 8, 2024 52.79 53.58 51.20 52.96 52.31 1,344,668
Aug 7, 2024 53.85 55.61 52.96 52.96 52.31 2,246,401
Aug 6, 2024 52.61 54.55 49.88 53.41 52.75 1,976,787
Aug 5, 2024 57.64 57.64 52.35 52.44 51.79 4,169,945
Aug 2, 2024 59.67 60.56 57.91 58.08 57.37 3,720,212
Aug 1, 2024 60.38 60.56 59.41 59.67 58.94 3,465,325
Jul 31, 2024 60.29 62.06 59.32 59.50 58.77 2,956,685
Jul 30, 2024 57.82 60.20 57.38 59.32 58.59 1,715,104
Jul 29, 2024 59.85 60.38 58.44 58.53 57.81 1,531,585
Jul 26, 2024 57.64 59.85 57.20 59.50 58.77 1,073,922
Jul 23, 2024 61.62 61.62 58.61 58.70 57.98 1,928,076
Jul 22, 2024 62.06 62.85 58.97 59.06 58.33 2,656,485
Jul 19, 2024 64.44 64.44 60.47 61.17 60.42 2,793,557
Jul 18, 2024 66.21 68.06 63.73 64.18 63.39 3,526,498
Jul 17, 2024 64.44 69.12 62.50 67.71 66.88 6,192,046
Jul 16, 2024 58.70 64.09 58.53 63.91 63.13 5,972,277
Jul 15, 2024 58.08 58.26 57.38 58.26 57.55 1,464,748
Jul 12, 2024 56.76 58.17 56.50 57.03 56.33 1,042,203
Jul 11, 2024 58.08 58.26 56.76 56.76 56.06 2,102,531
Jul 10, 2024 55.79 57.73 55.44 57.20 56.50 1,898,622
Jul 9, 2024 54.64 55.79 54.64 55.79 55.10 663,838
Jul 8, 2024 54.29 55.00 54.02 54.55 53.88 304,731
Jul 5, 2024 54.55 54.55 53.94 54.11 53.45 198,245
Jul 4, 2024 54.11 54.11 53.94 54.02 53.36 126,876
Jul 3, 2024 54.02 54.29 53.67 54.11 53.45 252,621
Jul 2, 2024 53.85 54.02 53.67 54.02 53.36 258,285
Jul 1, 2024 54.73 54.73 53.67 53.85 53.19 325,122
Jun 28, 2024 54.91 55.52 54.20 54.38 53.71 416,881
Jun 27, 2024 55.44 56.32 55.08 55.52 54.84 566,414
Jun 26, 2024 54.82 55.79 54.82 55.44 54.76 576,610
Jun 25, 2024 53.85 54.91 53.49 54.91 54.23 286,605
Jun 24, 2024 54.64 54.64 53.94 53.94 53.27 147,267
Jun 21, 2024 53.49 54.64 53.49 54.64 53.97 199,378
Jun 20, 2024 53.32 53.85 53.23 53.85 53.19 232,230
Jun 19, 2024 53.76 53.76 53.14 53.32 52.66 403,287
Jun 18, 2024 54.11 54.38 53.67 53.76 53.10 232,230
Jun 17, 2024 54.47 54.64 53.58 53.76 53.10 259,417
Jun 14, 2024 54.82 54.82 54.02 54.02 53.36 333,051
Jun 13, 2024 54.64 55.35 54.55 54.82 54.15 164,260
Jun 12, 2024 55.61 56.14 54.29 54.82 54.15 616,259
Jun 11, 2024 55.97 56.58 55.61 55.88 55.19 466,725
Jun 7, 2024 53.85 55.79 53.85 55.79 55.10 982,163
Jun 6, 2024 53.76 54.64 52.96 53.85 53.19 429,342
Jun 5, 2024 53.85 54.20 53.23 53.23 52.58 244,691
Jun 4, 2024 53.76 54.20 53.76 53.85 53.19 129,142
Jun 3, 2024 53.58 54.38 53.14 53.76 53.10 299,067
May 31, 2024 53.41 55.26 53.32 53.94 53.27 620,790
May 30, 2024 53.85 54.47 53.14 53.32 52.66 271,879
May 29, 2024 54.47 54.47 53.49 53.49 52.84 241,292
May 28, 2024 53.85 54.47 53.85 54.11 53.45 275,277
May 27, 2024 55.17 55.17 53.85 54.20 53.54 308,129
May 24, 2024 54.29 54.55 53.76 54.55 53.88 242,425
May 23, 2024 55.26 55.26 54.29 54.29 53.62 399,888
May 22, 2024 55.44 55.61 54.91 55.26 54.58 180,119
May 21, 2024 54.91 55.52 54.55 55.17 54.49 286,605
May 20, 2024 55.79 55.79 54.73 55.17 54.49 265,082
May 17, 2024 55.08 55.70 54.82 55.44 54.76 321,723
May 16, 2024 56.94 57.11 55.17 55.17 54.49 421,412
May 15, 2024 57.64 58.08 55.61 55.61 54.93 924,388
May 14, 2024 57.55 58.53 56.85 57.55 56.85 935,717
May 13, 2024 56.50 57.73 55.08 57.55 56.85 2,254,330
May 10, 2024 53.67 55.17 53.67 55.17 54.49 420,279
May 9, 2024 53.41 54.20 52.96 53.67 53.01 340,981
May 8, 2024 55.70 55.79 53.41 53.41 52.75 1,050,133
May 7, 2024 56.94 57.11 55.70 55.70 55.02 393,091
May 6, 2024 55.97 57.20 55.61 56.76 56.06 857,552
May 3, 2024 55.70 56.05 55.44 56.05 55.37 331,919
May 2, 2024 55.70 56.32 55.44 55.79 55.10 432,740
Apr 30, 2024 55.17 56.23 55.17 55.70 55.02 539,226
Apr 29, 2024 53.85 55.79 53.85 55.79 55.10 807,707
Apr 26, 2024 54.11 54.64 53.94 53.94 53.27 176,721
Apr 25, 2024 54.29 54.73 53.85 54.11 53.45 224,300
Apr 24, 2024 54.20 54.64 54.02 54.29 53.62 237,894
Apr 23, 2024 54.20 54.38 53.85 54.20 53.54 161,994
Apr 22, 2024 55.17 55.61 53.41 54.20 53.54 684,229
Apr 19, 2024 55.61 56.05 54.38 55.17 54.49 970,834
Apr 18, 2024 54.73 56.05 53.94 55.97 55.28 1,376,387
Apr 17, 2024 52.96 54.73 52.44 54.55 53.88 1,283,495
Apr 16, 2024 52.96 54.55 51.99 52.17 51.53 1,246,112
Apr 15, 2024 50.32 52.79 50.32 52.79 52.14 697,823
Apr 12, 2024 51.46 51.99 50.32 50.49 49.87 547,156
Apr 11, 2024 52.08 52.44 51.64 51.64 51.01 299,067
Apr 10, 2024 51.91 52.17 51.55 51.91 51.27 310,395
Apr 9, 2024 51.64 51.91 51.02 51.91 51.27 363,638
Apr 8, 2024 50.58 51.99 50.58 51.64 51.01 923,256
Apr 3, 2024 49.43 50.76 49.43 50.58 49.96 679,697
Apr 2, 2024 50.14 50.14 48.64 49.70 49.09 448,600
Apr 1, 2024 48.90 50.67 48.90 49.79 49.18 531,297
Mar 29, 2024 49.17 49.17 48.55 48.73 48.13 160,861
Mar 28, 2024 49.35 49.35 48.82 48.90 48.30 149,533
Mar 27, 2024 49.35 49.35 48.90 48.99 48.39 161,994
Mar 26, 2024 49.17 49.17 49.17 49.17 48.57 -
Mar 25, 2024 49.26 49.26 48.82 49.17 48.57 145,002
Mar 22, 2024 49.08 49.52 48.82 48.90 48.30 203,909
Mar 21, 2024 49.08 49.43 48.55 48.82 48.22 379,497
Mar 20, 2024 48.73 48.73 48.73 48.73 48.13 -
Mar 19, 2024 48.90 49.26 48.64 48.73 48.13 206,174
Mar 18, 2024 48.90 48.90 48.90 48.90 48.30 -
Mar 15, 2024 48.99 49.61 48.82 48.90 48.30 224,300
Mar 14, 2024 50.14 50.67 48.99 48.99 48.39 476,921
Mar 13, 2024 50.40 50.93 49.43 50.14 49.52 609,462
Mar 12, 2024 51.02 51.02 49.96 50.40 49.79 625,321
Mar 11, 2024 49.35 51.20 49.26 50.76 50.13 1,571,234
Mar 8, 2024 49.26 50.14 48.82 48.90 48.30 1,004,819
Mar 7, 2024 49.26 50.14 48.55 48.90 48.30 882,474
Mar 6, 2024 49.61 49.88 48.73 48.73 48.13 659,306
Mar 5, 2024 47.05 50.40 47.05 49.61 49.00 1,233,651
Mar 4, 2024 46.79 47.49 46.43 47.05 46.47 386,294
Mar 1, 2024 47.49 48.20 46.79 46.79 46.21 450,866
Feb 29, 2024 48.20 48.46 47.49 47.49 46.91 867,747
Feb 27, 2024 49.17 49.35 47.76 48.11 47.52 541,492
Feb 26, 2024 49.43 49.70 48.82 48.99 48.39 744,269
Feb 23, 2024 50.05 50.32 49.43 49.43 48.83 874,544
Feb 22, 2024 50.32 50.67 49.35 50.14 49.52 787,316
Feb 21, 2024 49.43 50.32 48.99 50.14 49.52 1,410,372
Feb 20, 2024 48.37 49.43 47.67 49.43 48.83 1,295,957
Feb 19, 2024 46.08 48.82 45.99 48.55 47.95 1,318,613
Feb 16, 2024 46.34 46.34 45.02 45.90 45.34 791,847
Feb 15, 2024 45.55 46.43 45.55 46.17 45.60 521,101
Feb 5, 2024 45.73 45.90 45.02 45.90 45.34 442,936
Feb 2, 2024 45.64 45.90 45.28 45.28 44.73 300,199
Feb 1, 2024 46.43 46.43 45.81 45.99 45.43 271,879
Jan 31, 2024 45.55 46.26 45.46 46.08 45.51 320,590
Jan 30, 2024 45.46 46.34 45.37 45.90 45.34 624,189
Jan 29, 2024 44.84 45.02 44.58 44.93 44.38 340,981
Jan 26, 2024 44.84 44.84 44.23 44.84 44.29 231,097
Jan 25, 2024 44.76 44.93 44.49 44.93 44.38 148,400
Jan 24, 2024 44.49 44.84 44.49 44.76 44.21 101,954
Jan 23, 2024 45.02 45.02 44.40 44.40 43.86 112,150
Jan 22, 2024 44.93 45.02 44.49 44.84 44.29 134,806
Jan 19, 2024 44.49 44.93 44.31 44.93 44.38 309,262
Jan 18, 2024 45.02 45.02 44.00 44.76 44.21 301,332
Jan 17, 2024 44.84 45.37 44.14 44.49 43.94 351,177
Jan 16, 2024 45.28 45.46 44.67 44.84 44.29 94,024
Jan 15, 2024 45.37 45.37 44.93 45.20 44.64 81,937
Jan 12, 2024 45.20 45.20 44.31 44.84 44.29 252,621
Jan 11, 2024 44.76 45.81 44.67 44.93 44.38 112,150
Jan 10, 2024 45.11 45.20 44.58 44.58 44.03 229,964
Jan 9, 2024 45.81 45.90 45.02 45.02 44.47 197,112
Jan 8, 2024 46.34 46.34 45.73 45.73 45.16 227,698
Jan 5, 2024 45.46 45.90 45.37 45.46 44.90 169,924
Jan 4, 2024 45.73 45.81 45.20 45.81 45.25 157,463
Jan 3, 2024 45.81 46.17 45.28 45.55 44.99 216,370
Jan 2, 2024 46.17 46.26 45.55 45.81 45.25 173,322
Dec 29, 2023 45.46 46.26 45.46 46.17 45.60 384,029
Dec 28, 2023 45.81 45.99 45.28 45.73 45.16 228,831
Dec 27, 2023 45.73 46.08 45.55 45.55 44.99 207,307
Dec 26, 2023 45.37 45.90 44.93 45.55 44.99 177,854
Dec 25, 2023 45.11 45.46 44.84 45.02 44.47 123,478
Dec 22, 2023 45.20 46.70 44.76 45.02 44.47 241,292
Dec 21, 2023 46.34 46.34 45.20 45.20 44.64 245,824
Dec 20, 2023 45.37 46.79 45.37 46.52 45.95 299,067
Dec 19, 2023 45.11 45.55 44.76 45.28 44.73 423,678
Dec 18, 2023 46.08 46.17 44.93 45.11 44.55 273,011
Dec 15, 2023 45.64 45.99 44.76 45.81 45.25 565,281
Dec 14, 2023 45.28 45.90 45.02 45.64 45.08 446,334
Dec 13, 2023 46.17 46.43 45.20 45.20 44.64 410,084
Dec 12, 2023 47.23 47.49 46.17 46.17 45.60 384,029
Dec 11, 2023 46.96 47.67 46.43 47.05 46.47 500,710
Dec 8, 2023 45.99 47.76 45.90 47.23 46.65 1,293,691
Dec 7, 2023 45.46 46.34 45.02 45.73 45.16 679,697
Dec 6, 2023 45.99 46.26 44.67 45.28 44.73 1,481,741
Dec 5, 2023 46.17 46.52 45.81 45.81 45.25 337,583
Dec 4, 2023 46.34 47.84 45.90 46.70 46.12 811,106
Dec 1, 2023 48.37 48.37 45.28 46.26 45.69 3,413,215
Nov 30, 2023 49.08 49.43 48.46 48.82 48.22 3,193,446
Nov 29, 2023 48.55 49.17 48.46 48.64 48.04 595,868
Nov 28, 2023 48.90 49.17 48.29 48.46 47.87 786,183
Nov 27, 2023 48.64 49.35 48.55 48.55 47.95 299,067
Nov 24, 2023 48.73 49.26 48.46 48.64 48.04 251,488
Nov 23, 2023 49.17 49.61 48.55 48.55 47.95 851,887
Nov 22, 2023 49.35 50.23 49.35 49.61 49.00 338,716
Nov 21, 2023 49.35 50.32 49.35 49.52 48.91 291,137
Nov 20, 2023 49.43 49.61 49.17 49.35 48.74 205,042
Nov 17, 2023 48.55 49.52 48.46 49.43 48.83 453,131
Nov 16, 2023 50.23 50.93 48.73 48.73 48.13 1,481,741
Nov 15, 2023 49.70 51.29 49.70 50.14 49.52 2,656,485
Nov 14, 2023 49.08 49.61 48.11 49.08 48.48 1,336,738
Nov 13, 2023 49.17 50.58 48.73 49.43 48.83 2,144,446
Nov 10, 2023 49.61 50.23 49.08 49.08 48.48 947,045
Nov 9, 2023 50.67 53.05 49.61 49.96 49.35 2,186,361
Nov 8, 2023 50.05 50.32 48.20 50.32 49.70 1,631,274
Nov 7, 2023 51.02 51.38 50.05 50.05 49.44 820,168
Nov 6, 2023 52.17 52.26 50.93 51.11 50.48 678,564
Nov 3, 2023 51.99 52.70 51.11 51.82 51.18 1,843,113
Nov 2, 2023 51.73 51.91 51.29 51.73 51.09 1,260,839
Nov 1, 2023 51.73 51.82 50.76 51.64 51.01 1,631,274

Related Tickers