Skip to main content
logo
Star Comgistic Capital Co., Ltd. (TPE:4930)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
15.80
+0.20 (1.28%)
Jul 30, 2026, 1:30 PM CST

Star Comgistic Capital Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 29, 202616.3017.8015.6015.6015.60-3.70%976,686
Jul 28, 202616.3016.3016.1016.2016.20-0.92%68,842
Jul 27, 202616.3016.3516.2016.3516.350.31%125,810
Jul 24, 202616.4516.4516.3016.3016.30-1.21%64,613
Jul 23, 202616.6016.7516.4516.5016.50-31,870
Jul 22, 202616.6016.7516.4516.5016.50-1.20%137,634
Jul 21, 202616.6516.7016.4516.7016.700.30%142,634
Jul 20, 202616.7516.8016.6516.6516.65-0.60%24,259
Jul 17, 202616.9516.9516.6516.7516.75-1.47%33,968
Jul 16, 202617.0017.0016.8517.0017.00-17,878
Jul 15, 202616.9017.0016.8017.0017.000.89%27,902
Jul 14, 202616.8516.9016.6016.8516.85-41,223
Jul 13, 202616.8016.8516.6516.8516.85-0.30%39,696
Jul 9, 202616.8516.9016.8016.9016.900.30%25,494
Jul 8, 202617.1017.1016.7516.8516.85-1.46%54,952
Jul 7, 202617.4017.4017.0517.1017.10-1.44%38,076
Jul 6, 202617.3518.0517.2517.3517.35-194,367
Jul 3, 202617.0017.4017.0017.3517.352.36%51,168
Jul 2, 202616.8017.0016.8016.9516.950.59%28,111
Jul 1, 202616.9017.0016.8016.8516.85-0.30%76,468
Jun 30, 202616.8017.0016.8016.9016.900.60%25,293
Jun 29, 202617.0517.1016.8016.8016.80-0.59%41,342
Jun 26, 202617.1517.1516.8516.9016.90-1.74%72,689
Jun 25, 202617.2517.2517.0017.2017.20-0.29%61,811
Jun 24, 202617.3017.3517.1517.2517.25-43,085
Jun 23, 202617.4017.4017.2017.2517.25-1.15%38,997
Jun 22, 202617.5017.5017.3017.4517.450.58%121,866
Jun 18, 202617.0017.4017.0017.3517.35-1.14%106,634
Jun 17, 202617.5517.5517.4517.5517.55-26,295
Jun 16, 202617.5017.5517.2017.5517.550.29%45,627
Jun 15, 202617.3517.5517.3517.5017.500.86%38,978
Jun 12, 202617.4017.5017.3517.3517.350.29%43,399
Jun 11, 202617.1517.7516.9517.3017.30-79,684
Jun 10, 202617.4017.5517.3017.3017.30-0.29%79,256
Jun 9, 202617.3517.5517.3517.3517.35-41,472
Jun 8, 202617.7017.8517.3017.3517.35-3.61%53,568
Jun 5, 202618.4018.4018.0018.0018.00-1.64%55,032
Jun 4, 202618.2518.6518.2518.3018.301.39%122,244
Jun 3, 202617.8518.0517.7018.0518.052.56%69,182
Jun 2, 202617.8517.8517.5517.6017.60-1.40%76,760
Jun 1, 202617.7517.9517.7517.8517.851.42%89,343
May 29, 202617.4517.8017.4517.6017.600.86%34,077
May 28, 202617.7017.7517.4017.4517.45-1.13%65,738
May 27, 202618.5018.5017.6017.6517.65-3.02%103,501
May 26, 202617.3018.9017.3018.2018.205.20%189,772
May 25, 202616.7017.4516.7017.3017.303.59%147,655
May 22, 202616.6016.7516.5516.7016.700.60%89,048
May 21, 202616.5016.6016.4016.6016.600.30%172,397
May 20, 202616.5516.6016.5016.5516.55-0.60%85,801
May 19, 202616.8516.9016.5516.6516.65-1.19%106,326