Skip to main content

Go Premium in Our Biggest Sale Ever

UPGRADE NOW
TipRanks
Go Ultimate75% OFF

Star Comgistic Capital Co., Ltd. (4930) Historical Prices

TW:4930 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 11, 202614.4014.5014.4014.5014.50+0.69%7,6420.17
Nov 10, 202614.5014.6514.3014.4014.400.00%54,9871.23
Nov 09, 202614.2014.6014.1514.4014.400.00%60,0081.35
Nov 06, 202614.9516.2014.2014.4014.40-4.32%390,16610.03
Nov 05, 202615.3015.3015.0515.0515.05-0.66%19,5270.50
Nov 04, 202615.1015.2515.0515.1515.150.00%21,7320.55
Nov 03, 202615.1515.3015.1515.1515.15-0.98%18,3690.47
Nov 02, 202615.2515.3015.2515.3015.30+0.66%6,6610.17
Oct 30, 202615.5515.5515.2015.2015.20-2.25%24,7230.63
Oct 29, 202615.6015.6015.5515.5515.55-0.96%9,5470.24
Oct 28, 202615.9015.9015.7015.7015.70+1.95%7,1970.18
Oct 27, 202615.3515.5015.3515.4015.40+0.65%24,6340.60
Oct 26, 202615.3015.4015.3015.3015.300.00%00.00
Oct 23, 202615.3015.4015.3015.3015.300.00%00.00
Oct 22, 202615.3515.4015.3015.3015.30-0.33%16,1010.27
Oct 21, 202615.4015.5015.3515.3515.35-0.32%24,4530.41
Oct 20, 202615.4515.4515.4015.4015.400.00%16,1790.27
Oct 19, 202615.5015.5515.4015.4015.40-0.65%18,5650.30
Oct 16, 202615.6015.7015.5015.5015.500.00%12,2860.19
Oct 15, 202615.5515.6515.4515.5015.500.00%35,7220.55
Oct 14, 202615.7515.8015.5015.5015.50-0.64%32,5220.50
Oct 13, 202615.7015.7015.5515.6015.60-0.64%43,5160.68
Oct 12, 202615.8015.8515.7015.7015.700.00%91,9671.46
Oct 09, 202615.7015.9515.6515.7015.700.00%00.00
Oct 08, 202615.9515.9515.6515.7015.70-0.63%139,6422.25
Oct 07, 202615.8015.8015.7015.8015.800.00%5,5450.09
Oct 06, 202615.8015.9015.6015.8015.80-0.63%68,4361.12
Oct 05, 202615.8515.9015.7515.9015.90+0.32%7,7370.12
Oct 02, 202615.9015.9015.7015.8515.85-0.63%90,4941.48
Oct 01, 202615.9016.0015.8515.9515.95+0.31%32,1400.50
Sep 30, 202615.8515.9015.8515.9015.90+0.32%12,8460.20
Sep 29, 202615.9515.9515.8515.8515.85-1.25%14,2910.22
Sep 28, 202616.0516.0515.8516.0516.050.00%00.00
Sep 25, 202616.0516.0515.8516.0516.050.00%00.00
Sep 24, 202615.8516.0515.8516.0516.05+1.26%10,2610.15
Sep 23, 202615.8515.9515.8515.8515.850.00%12,7210.19
Sep 22, 202616.0516.0515.8015.8515.85-1.86%22,6890.33
Sep 21, 202616.2016.2015.7516.1516.15-0.31%283,4654.39
Sep 18, 202616.1516.2016.1516.2016.20+0.31%277,0474.56
Sep 17, 202616.1016.1515.9516.1516.15+0.31%83,4251.36
Sep 16, 202615.8016.4015.8016.1016.10+1.26%171,8732.93
Sep 15, 202615.7515.9015.7515.9015.90+0.63%3,3340.06
Sep 14, 202615.8015.8015.8015.8015.80-0.32%3,6550.06
Sep 11, 202616.0016.0515.7015.8515.85-0.63%228,8673.97
Sep 10, 202616.0016.0015.9515.9515.95-1.24%6,7370.12
Sep 09, 202616.0516.1516.0016.1516.15-0.31%11,5980.20
Sep 08, 202616.3016.3016.2016.2016.200.00%6,9610.12
Sep 07, 202616.1016.2015.9516.2016.20+0.31%21,6450.36
Sep 04, 202616.0016.1516.0016.1516.15+0.31%12,7620.21
Sep 03, 202616.3016.3016.1016.1016.10-0.62%17,8140.29