Advertisement
North-Star International Co., LTD. (8927.TWO)
Taipei Exchange - Taipei Exchange Delayed Price. Currency in TWD
Follow
At close: 01:30PM CST
Advertisement
Time Period:
Nov 08, 2023 - Nov 08, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 07, 2024 | 59.30 | 59.30 | 57.50 | 57.50 | 57.50 | 1,174,000 |
| Nov 06, 2024 | 60.60 | 60.80 | 58.40 | 58.70 | 58.70 | 1,542,000 |
| Nov 05, 2024 | 61.60 | 61.80 | 60.00 | 60.50 | 60.50 | 1,278,000 |
| Nov 04, 2024 | 61.40 | 61.90 | 61.00 | 61.50 | 61.50 | 1,077,000 |
| Nov 01, 2024 | 61.40 | 62.50 | 61.10 | 61.50 | 61.50 | 1,256,000 |
| Oct 31, 2024 | 62.10 | 62.10 | 62.10 | 62.10 | 62.10 | - |
| 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 09, 2024 | 64.60 | 64.70 | 63.40 | 64.30 | 64.30 | 2,994,000 |
| Oct 08, 2024 | 65.10 | 65.20 | 63.50 | 63.80 | 63.80 | 2,858,000 |
| Oct 07, 2024 | 66.30 | 67.50 | 65.20 | 65.50 | 65.50 | 2,169,000 |
| Oct 04, 2024 | 65.30 | 66.40 | 64.90 | 66.40 | 66.40 | 1,961,000 |
| Oct 01, 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 09, 2024 | 57.00 | 57.30 | 55.00 | 55.20 | 55.20 | 4,671,000 |
| Sep 06, 2024 | 57.50 | 61.50 | 57.10 | 57.30 | 57.30 | 6,996,000 |
| Sep 06, 2024 | 0.699123 Dividend | |||||
| Sep 06, 2024 | 1132829.6:1000000 Stock Split | |||||
| Sep 05, 2024 | 54.73 | 57.82 | 54.73 | 56.94 | 56.24 | 6,386,893 |
| Sep 04, 2024 | 54.29 | 55.35 | 53.49 | 54.29 | 53.62 | 4,493,935 |
| Sep 03, 2024 | 57.11 | 57.47 | 55.44 | 56.14 | 55.45 | 4,047,600 |
| Sep 02, 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 09, 2024 | 54.02 | 55.26 | 52.88 | 53.67 | 53.01 | 2,087,804 |
| Aug 08, 2024 | 52.79 | 53.58 | 51.20 | 52.96 | 52.31 | 1,344,668 |
| Aug 07, 2024 | 53.85 | 55.61 | 52.96 | 52.96 | 52.31 | 2,246,401 |
| Aug 06, 2024 | 52.61 | 54.55 | 49.88 | 53.41 | 52.75 | 1,976,787 |
| Aug 05, 2024 | 57.64 | 57.64 | 52.35 | 52.44 | 51.79 | 4,169,945 |
| Aug 02, 2024 | 59.67 | 60.56 | 57.91 | 58.08 | 57.37 | 3,720,212 |
| Aug 01, 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 09, 2024 | 54.64 | 55.79 | 54.64 | 55.79 | 55.10 | 663,838 |
| Jul 08, 2024 | 54.29 | 55.00 | 54.02 | 54.55 | 53.88 | 304,731 |
| Jul 05, 2024 | 54.55 | 54.55 | 53.94 | 54.11 | 53.45 | 198,245 |
| Jul 04, 2024 | 54.11 | 54.11 | 53.94 | 54.02 | 53.36 | 126,876 |
| Jul 03, 2024 | 54.02 | 54.29 | 53.67 | 54.11 | 53.45 | 252,621 |
| Jul 02, 2024 | 53.85 | 54.02 | 53.67 | 54.02 | 53.36 | 258,285 |
| Jul 01, 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 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.