Star Comgistic Capital Co., Ltd. (TPE:4930)
Taiwan · Delayed Price · Currency is TWD 21.40
+0.15 (0.71%)
Mar 5, 2026, 1:35 PM CST
Star Comgistic Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 21.30 | 21.60 | 21.30 | 21.40 | 21.40 | 0.71% | 50,107 |
| Mar 4, 2026 | 21.50 | 21.50 | 21.15 | 21.25 | 21.25 | -1.39% | 102,445 |
| Mar 3, 2026 | 21.80 | 21.80 | 21.50 | 21.55 | 21.55 | -0.92% | 112,312 |
| Mar 2, 2026 | 21.80 | 21.80 | 21.60 | 21.75 | 21.75 | -0.23% | 71,745 |
| Feb 26, 2026 | 21.85 | 21.90 | 21.70 | 21.80 | 21.80 | -0.23% | 105,003 |
| Feb 25, 2026 | 21.95 | 22.00 | 21.75 | 21.85 | 21.85 | -0.23% | 76,879 |
| Feb 24, 2026 | 21.95 | 22.10 | 21.85 | 21.90 | 21.90 | -1.13% | 32,644 |
| Feb 23, 2026 | 21.90 | 22.20 | 21.80 | 22.15 | 22.15 | 1.14% | 58,238 |
| Feb 11, 2026 | 21.60 | 21.90 | 21.60 | 21.90 | 21.90 | 1.39% | 101,674 |
| Feb 10, 2026 | 21.45 | 21.60 | 21.45 | 21.60 | 21.60 | 0.47% | 25,895 |
| Feb 9, 2026 | 21.80 | 21.80 | 21.45 | 21.50 | 21.50 | -0.92% | 56,734 |
| Feb 6, 2026 | 21.80 | 21.80 | 21.60 | 21.70 | 21.70 | -0.69% | 31,176 |
| Feb 5, 2026 | 21.90 | 21.95 | 21.85 | 21.85 | 21.85 | 0.23% | 50,072 |
| Feb 4, 2026 | 21.45 | 22.15 | 21.45 | 21.80 | 21.80 | 0.46% | 48,174 |
| Feb 3, 2026 | 21.80 | 21.80 | 21.40 | 21.70 | 21.70 | 0.46% | 89,726 |
| Feb 2, 2026 | 21.65 | 21.65 | 21.50 | 21.60 | 21.60 | -0.23% | 62,853 |
| Jan 30, 2026 | 21.80 | 21.80 | 21.50 | 21.65 | 21.65 | -0.69% | 81,654 |
| Jan 29, 2026 | 21.95 | 22.00 | 21.80 | 21.80 | 21.80 | -0.46% | 44,787 |
| Jan 28, 2026 | 22.05 | 22.10 | 21.90 | 21.90 | 21.90 | -0.45% | 56,896 |
| Jan 27, 2026 | 22.05 | 22.10 | 22.00 | 22.00 | 22.00 | -0.23% | 23,804 |
| Jan 26, 2026 | 22.00 | 22.20 | 22.00 | 22.05 | 22.05 | 0.23% | 38,209 |
| Jan 23, 2026 | 22.30 | 22.30 | 22.00 | 22.00 | 22.00 | -1.35% | 51,593 |
| Jan 22, 2026 | 22.40 | 22.40 | 22.30 | 22.30 | 22.30 | - | 30,604 |
| Jan 21, 2026 | 22.45 | 22.50 | 22.30 | 22.30 | 22.30 | -0.67% | 63,359 |
| Jan 20, 2026 | 22.50 | 22.60 | 22.35 | 22.45 | 22.45 | -0.44% | 39,335 |
| Jan 19, 2026 | 22.55 | 22.75 | 22.00 | 22.55 | 22.55 | - | 138,265 |
| Jan 16, 2026 | 22.60 | 22.70 | 22.55 | 22.55 | 22.55 | -0.22% | 61,586 |
| Jan 15, 2026 | 22.60 | 23.00 | 22.55 | 22.60 | 22.60 | 0.22% | 98,148 |
| Jan 14, 2026 | 21.90 | 22.60 | 21.90 | 22.55 | 22.55 | 3.20% | 205,702 |
| Jan 13, 2026 | 21.90 | 21.90 | 21.80 | 21.85 | 21.85 | -0.23% | 36,460 |
| Jan 12, 2026 | 22.00 | 22.00 | 21.75 | 21.90 | 21.90 | -0.45% | 36,730 |
| Jan 9, 2026 | 22.10 | 22.20 | 22.00 | 22.00 | 22.00 | -0.90% | 23,712 |
| Jan 8, 2026 | 22.00 | 22.20 | 22.00 | 22.20 | 22.20 | 0.68% | 21,440 |
| Jan 7, 2026 | 21.90 | 22.20 | 21.90 | 22.05 | 22.05 | - | 29,538 |
| Jan 6, 2026 | 21.85 | 22.45 | 21.50 | 22.05 | 22.05 | 0.23% | 88,878 |
| Jan 5, 2026 | 22.05 | 22.10 | 21.90 | 22.00 | 22.00 | -0.23% | 22,835 |
| Jan 2, 2026 | 22.10 | 22.15 | 22.00 | 22.05 | 22.05 | -0.45% | 28,336 |
| Dec 31, 2025 | 22.15 | 22.20 | 22.10 | 22.15 | 22.15 | 0.45% | 22,020 |
| Dec 30, 2025 | 22.10 | 22.10 | 22.00 | 22.05 | 22.05 | -0.45% | 15,133 |
| Dec 29, 2025 | 22.05 | 22.20 | 22.05 | 22.15 | 22.15 | 0.45% | 20,413 |
| Dec 26, 2025 | 22.00 | 22.20 | 22.00 | 22.05 | 22.05 | 0.23% | 33,524 |
| Dec 24, 2025 | 22.05 | 22.20 | 22.00 | 22.00 | 22.00 | -0.23% | 93,286 |
| Dec 23, 2025 | 22.20 | 22.20 | 22.00 | 22.05 | 22.05 | -0.68% | 16,709 |
| Dec 22, 2025 | 21.95 | 22.20 | 21.95 | 22.20 | 22.20 | 0.23% | 31,045 |
| Dec 19, 2025 | 22.45 | 22.45 | 22.00 | 22.15 | 22.15 | 0.68% | 16,763 |
| Dec 18, 2025 | 21.50 | 22.20 | 21.50 | 22.00 | 22.00 | 0.92% | 18,801 |
| Dec 17, 2025 | 21.80 | 21.85 | 21.75 | 21.80 | 21.80 | 0.93% | 23,201 |
| Dec 16, 2025 | 21.90 | 21.90 | 21.60 | 21.60 | 21.60 | -2.26% | 41,942 |
| Dec 15, 2025 | 22.00 | 22.10 | 21.90 | 22.10 | 22.10 | -0.45% | 7,399 |
| Dec 12, 2025 | 21.85 | 22.30 | 21.85 | 22.20 | 22.20 | 2.07% | 85,400 |