Star Comgistic Capital Co., Ltd. (TPE:4930)
Taiwan · Delayed Price · Currency is TWD 16.20
+0.15 (0.93%)
Aug 20, 2026, 1:30 PM CST
Star Comgistic Capital Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 15.85 | 16.25 | 15.85 | 16.05 | 16.05 | - | 28,259 |
| Aug 18, 2026 | 16.30 | 16.30 | 16.00 | 16.05 | 16.05 | -1.53% | 24,553 |
| Aug 17, 2026 | 16.05 | 16.30 | 16.00 | 16.30 | 16.30 | 0.93% | 41,316 |
| Aug 14, 2026 | 16.10 | 16.20 | 16.10 | 16.15 | 16.15 | 0.31% | 34,214 |
| Aug 13, 2026 | 15.80 | 16.15 | 15.80 | 16.10 | 16.10 | -1.23% | 65,913 |
| Aug 12, 2026 | 16.15 | 16.30 | 16.05 | 16.30 | 16.30 | - | 44,628 |
| Aug 11, 2026 | 16.20 | 16.30 | 16.15 | 16.30 | 16.30 | - | 38,044 |
| Aug 10, 2026 | 16.10 | 16.35 | 16.05 | 16.30 | 16.30 | 1.56% | 39,506 |
| Aug 7, 2026 | 16.30 | 16.30 | 16.00 | 16.05 | 16.05 | -0.93% | 18,820 |
| Aug 6, 2026 | 16.15 | 16.20 | 15.95 | 16.20 | 16.20 | -0.31% | 19,175 |
| Aug 5, 2026 | 16.15 | 16.40 | 16.05 | 16.25 | 16.25 | 1.25% | 21,993 |
| Aug 4, 2026 | 16.00 | 16.15 | 15.95 | 16.05 | 16.05 | -0.31% | 18,936 |
| Aug 3, 2026 | 16.00 | 16.15 | 15.90 | 16.10 | 16.10 | 0.94% | 21,597 |
| Jul 31, 2026 | 15.90 | 16.05 | 15.85 | 15.95 | 15.95 | 0.95% | 70,135 |
| Jul 30, 2026 | 15.60 | 16.00 | 15.40 | 15.80 | 15.80 | 1.28% | 75,469 |
| Jul 29, 2026 | 16.30 | 17.80 | 15.60 | 15.60 | 15.60 | -3.70% | 976,686 |
| Jul 28, 2026 | 16.30 | 16.30 | 16.10 | 16.20 | 16.20 | -0.92% | 68,842 |
| Jul 27, 2026 | 16.30 | 16.35 | 16.20 | 16.35 | 16.35 | 0.31% | 125,810 |
| Jul 24, 2026 | 16.45 | 16.45 | 16.30 | 16.30 | 16.30 | -1.21% | 64,613 |
| Jul 23, 2026 | 16.60 | 16.75 | 16.45 | 16.50 | 16.50 | - | 31,870 |
| Jul 22, 2026 | 16.60 | 16.75 | 16.45 | 16.50 | 16.50 | -1.20% | 137,634 |
| Jul 21, 2026 | 16.65 | 16.70 | 16.45 | 16.70 | 16.70 | 0.30% | 142,634 |
| Jul 20, 2026 | 16.75 | 16.80 | 16.65 | 16.65 | 16.65 | -0.60% | 24,259 |
| Jul 17, 2026 | 16.95 | 16.95 | 16.65 | 16.75 | 16.75 | -1.47% | 33,968 |
| Jul 16, 2026 | 17.00 | 17.00 | 16.85 | 17.00 | 17.00 | - | 17,878 |
| Jul 15, 2026 | 16.90 | 17.00 | 16.80 | 17.00 | 17.00 | 0.89% | 27,902 |
| Jul 14, 2026 | 16.85 | 16.90 | 16.60 | 16.85 | 16.85 | - | 41,223 |
| Jul 13, 2026 | 16.80 | 16.85 | 16.65 | 16.85 | 16.85 | -0.30% | 39,696 |
| Jul 9, 2026 | 16.85 | 16.90 | 16.80 | 16.90 | 16.90 | 0.30% | 25,494 |
| Jul 8, 2026 | 17.10 | 17.10 | 16.75 | 16.85 | 16.85 | -1.46% | 54,952 |
| Jul 7, 2026 | 17.40 | 17.40 | 17.05 | 17.10 | 17.10 | -1.44% | 38,076 |
| Jul 6, 2026 | 17.35 | 18.05 | 17.25 | 17.35 | 17.35 | - | 194,367 |
| Jul 3, 2026 | 17.00 | 17.40 | 17.00 | 17.35 | 17.35 | 2.36% | 51,168 |
| Jul 2, 2026 | 16.80 | 17.00 | 16.80 | 16.95 | 16.95 | 0.59% | 28,111 |
| Jul 1, 2026 | 16.90 | 17.00 | 16.80 | 16.85 | 16.85 | -0.30% | 76,468 |
| Jun 30, 2026 | 16.80 | 17.00 | 16.80 | 16.90 | 16.90 | 0.60% | 25,293 |
| Jun 29, 2026 | 17.05 | 17.10 | 16.80 | 16.80 | 16.80 | -0.59% | 41,342 |
| Jun 26, 2026 | 17.15 | 17.15 | 16.85 | 16.90 | 16.90 | -1.74% | 72,689 |
| Jun 25, 2026 | 17.25 | 17.25 | 17.00 | 17.20 | 17.20 | -0.29% | 61,811 |
| Jun 24, 2026 | 17.30 | 17.35 | 17.15 | 17.25 | 17.25 | - | 43,085 |
| Jun 23, 2026 | 17.40 | 17.40 | 17.20 | 17.25 | 17.25 | -1.15% | 38,997 |
| Jun 22, 2026 | 17.50 | 17.50 | 17.30 | 17.45 | 17.45 | 0.58% | 121,866 |
| Jun 18, 2026 | 17.00 | 17.40 | 17.00 | 17.35 | 17.35 | -1.14% | 106,634 |
| Jun 17, 2026 | 17.55 | 17.55 | 17.45 | 17.55 | 17.55 | - | 26,295 |
| Jun 16, 2026 | 17.50 | 17.55 | 17.20 | 17.55 | 17.55 | 0.29% | 45,627 |
| Jun 15, 2026 | 17.35 | 17.55 | 17.35 | 17.50 | 17.50 | 0.86% | 38,978 |
| Jun 12, 2026 | 17.40 | 17.50 | 17.35 | 17.35 | 17.35 | 0.29% | 43,399 |
| Jun 11, 2026 | 17.15 | 17.75 | 16.95 | 17.30 | 17.30 | - | 79,684 |
| Jun 10, 2026 | 17.40 | 17.55 | 17.30 | 17.30 | 17.30 | -0.29% | 79,256 |
| Jun 9, 2026 | 17.35 | 17.55 | 17.35 | 17.35 | 17.35 | - | 41,472 |