TSG Star Travel Corp(TW:2719)
NT$18.05-0.05 (-0.28%)
TW:2719
TSG Star Travel Corp historical prices
NT$18.05
At close:-0.05 (-0.28%)
TSG Star Travel Corp (2719) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 18.10 | 18.10 | 18.00 | 18.05 | 18.05 | -0.28% | 5,347 | 0.52 |
| Nov 10, 2026 | 17.55 | 18.35 | 17.55 | 18.10 | 18.10 | +3.13% | 3,100 | 0.30 |
| Nov 09, 2026 | 18.00 | 18.50 | 17.55 | 17.55 | 17.55 | 0.00% | 15,111 | 1.48 |
| Nov 06, 2026 | 15.70 | 17.55 | 15.60 | 17.55 | 17.55 | +1.45% | 42,014 | 4.19 |
| Nov 05, 2026 | 17.30 | 17.60 | 17.00 | 17.30 | 17.30 | 0.00% | 13,534 | 1.37 |
| Nov 04, 2026 | 18.20 | 18.30 | 17.25 | 17.30 | 17.30 | -4.95% | 18,001 | 1.87 |
| Nov 03, 2026 | 18.00 | 18.60 | 17.95 | 18.20 | 18.20 | -1.36% | 11,305 | 1.18 |
| Nov 02, 2026 | 18.60 | 18.90 | 18.45 | 18.45 | 18.45 | -4.90% | 9,299 | 0.96 |
| Oct 30, 2026 | 19.40 | 19.40 | 18.85 | 19.40 | 19.40 | 0.00% | 0 | 0.00 |
| Oct 29, 2026 | 19.40 | 19.40 | 19.10 | 19.40 | 19.40 | 0.00% | 0 | 0.00 |
| Oct 28, 2026 | 19.10 | 19.40 | 19.10 | 19.40 | 19.40 | +3.47% | 12,000 | 1.15 |
| Oct 27, 2026 | 18.95 | 19.40 | 18.45 | 18.75 | 18.75 | -2.60% | 9,081 | 0.87 |
| Oct 26, 2026 | 19.25 | 19.30 | 19.25 | 19.25 | 19.25 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 19.25 | 19.30 | 19.25 | 19.25 | 19.25 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 19.25 | 19.30 | 19.25 | 19.25 | 19.25 | -2.28% | 4,008 | 0.33 |
| Oct 21, 2026 | 19.65 | 19.75 | 19.65 | 19.70 | 19.70 | +0.25% | 4,205 | 0.34 |
| Oct 20, 2026 | 19.15 | 19.75 | 19.00 | 19.65 | 19.65 | -0.76% | 8,002 | 0.65 |
| Oct 19, 2026 | 19.45 | 19.95 | 19.45 | 19.80 | 19.80 | +2.06% | 32,090 | 2.66 |
| Oct 16, 2026 | 19.50 | 19.50 | 19.05 | 19.40 | 19.40 | +1.31% | 3,032 | 0.24 |
| Oct 15, 2026 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | 0.00% | 5,050 | 0.33 |
| Oct 14, 2026 | 18.80 | 19.15 | 18.70 | 19.15 | 19.15 | -0.26% | 40,000 | 1.36 |
| Oct 13, 2026 | 19.20 | 19.20 | 18.70 | 19.20 | 19.20 | 0.00% | 4,000 | 0.12 |
| Oct 12, 2026 | 19.40 | 19.40 | 19.20 | 19.20 | 19.20 | -0.78% | 2,246 | 0.06 |
| Oct 09, 2026 | 19.35 | 19.35 | 19.15 | 19.35 | 19.35 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 19.15 | 19.35 | 19.15 | 19.35 | 19.35 | +1.04% | 8,476 | 0.24 |
| Oct 07, 2026 | 19.50 | 19.50 | 19.15 | 19.15 | 19.15 | -1.54% | 5,676 | 0.16 |
| Oct 06, 2026 | 19.50 | 19.50 | 19.20 | 19.45 | 19.45 | +0.26% | 7,173 | 0.20 |
| Oct 05, 2026 | 19.70 | 19.80 | 19.40 | 19.40 | 19.40 | -1.52% | 5,026 | 0.14 |
| Oct 02, 2026 | 19.90 | 19.90 | 19.70 | 19.70 | 19.70 | +1.03% | 4,000 | 0.11 |
| Oct 01, 2026 | 20.20 | 20.20 | 19.50 | 19.50 | 19.50 | -1.27% | 12,000 | 0.34 |
| Sep 30, 2026 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | +2.86% | 1,295 | 0.04 |
| Sep 29, 2026 | 19.30 | 19.30 | 19.20 | 19.20 | 19.20 | -1.79% | 4,377 | 0.12 |
| Sep 28, 2026 | 19.55 | 19.55 | 19.30 | 19.55 | 19.55 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 19.55 | 19.55 | 19.30 | 19.55 | 19.55 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 19.35 | 19.55 | 19.30 | 19.55 | 19.55 | 0.00% | 3,000 | 0.08 |
| Sep 23, 2026 | 19.60 | 19.65 | 19.55 | 19.55 | 19.55 | -0.51% | 6,208 | 0.17 |
| Sep 22, 2026 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | 0.00% | 2,253 | 0.06 |
| Sep 21, 2026 | 19.70 | 19.70 | 19.40 | 19.65 | 19.65 | +0.77% | 9,022 | 0.24 |
| Sep 18, 2026 | 19.50 | 19.80 | 19.50 | 19.50 | 19.50 | 0.00% | 14,200 | 0.37 |
| Sep 17, 2026 | 19.50 | 19.50 | 19.45 | 19.50 | 19.50 | -0.26% | 4,230 | 0.11 |
| Sep 16, 2026 | 19.35 | 19.55 | 19.35 | 19.55 | 19.55 | +0.51% | 2,444 | 0.06 |
| Sep 15, 2026 | 19.45 | 19.75 | 19.45 | 19.45 | 19.45 | 0.00% | 0 | 0.00 |
| Sep 14, 2026 | 19.40 | 19.50 | 19.30 | 19.45 | 19.45 | +0.26% | 7,000 | 0.18 |
| Sep 11, 2026 | 20.00 | 20.30 | 19.40 | 19.40 | 19.40 | +0.26% | 42,520 | 1.09 |
| Sep 10, 2026 | 19.15 | 19.35 | 19.10 | 19.35 | 19.35 | +1.04% | 11,040 | 0.28 |
| Sep 09, 2026 | 19.30 | 19.30 | 19.15 | 19.15 | 19.15 | -0.78% | 22,186 | 0.56 |
| Sep 08, 2026 | 19.70 | 19.75 | 19.30 | 19.30 | 19.30 | -3.02% | 41,463 | 1.06 |
| Sep 07, 2026 | 19.75 | 19.90 | 19.75 | 19.90 | 19.90 | 0.00% | 8,270 | 0.21 |
| Sep 04, 2026 | 19.85 | 19.95 | 19.85 | 19.90 | 19.90 | +0.51% | 8,251 | 0.21 |
| Sep 03, 2026 | 20.35 | 20.35 | 19.70 | 19.80 | 19.80 | -2.94% | 18,010 | 0.46 |
