Star Comgistic Capital Co., Ltd. (TPE:4930)
Taiwan · Delayed Price · Currency is TWD 15.30
-0.05 (-0.33%)
Oct 22, 2026, 1:35 PM CST
Star Comgistic Capital Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 15.35 | 15.40 | 15.30 | 15.30 | 15.30 | -0.33% | 16,102 |
| Oct 21, 2026 | 15.40 | 15.50 | 15.35 | 15.35 | 15.35 | -0.32% | 23,666 |
| Oct 20, 2026 | 15.45 | 15.45 | 15.40 | 15.40 | 15.40 | - | 16,179 |
| Oct 19, 2026 | 15.50 | 15.55 | 15.40 | 15.40 | 15.40 | -0.65% | 18,565 |
| Oct 16, 2026 | 15.60 | 15.70 | 15.50 | 15.50 | 15.50 | - | 12,286 |
| Oct 15, 2026 | 15.55 | 15.65 | 15.45 | 15.50 | 15.50 | - | 35,722 |
| Oct 14, 2026 | 15.75 | 15.80 | 15.50 | 15.50 | 15.50 | -0.64% | 29,926 |
| Oct 13, 2026 | 15.70 | 15.70 | 15.55 | 15.60 | 15.60 | -0.64% | 43,515 |
| Oct 12, 2026 | 15.80 | 15.85 | 15.70 | 15.70 | 15.70 | - | 91,902 |
| Oct 8, 2026 | 15.95 | 15.95 | 15.65 | 15.70 | 15.70 | -0.63% | 139,642 |
| Oct 7, 2026 | 15.80 | 15.80 | 15.70 | 15.80 | 15.80 | - | 5,545 |
| Oct 6, 2026 | 15.80 | 15.90 | 15.60 | 15.80 | 15.80 | -0.63% | 68,436 |
| Oct 5, 2026 | 15.85 | 15.90 | 15.75 | 15.90 | 15.90 | 0.32% | 7,737 |
| Oct 2, 2026 | 15.90 | 15.90 | 15.70 | 15.85 | 15.85 | -0.63% | 90,494 |
| Oct 1, 2026 | 15.90 | 16.00 | 15.85 | 15.95 | 15.95 | 0.31% | 32,140 |
| Sep 30, 2026 | 15.85 | 15.90 | 15.85 | 15.90 | 15.90 | 0.32% | 12,846 |
| Sep 29, 2026 | 15.95 | 15.95 | 15.85 | 15.85 | 15.85 | -1.25% | 14,291 |
| Sep 24, 2026 | 15.85 | 16.05 | 15.85 | 16.05 | 16.05 | 1.26% | 10,259 |
| Sep 23, 2026 | 15.85 | 15.95 | 15.85 | 15.85 | 15.85 | - | 12,721 |
| Sep 22, 2026 | 16.05 | 16.05 | 15.80 | 15.85 | 15.85 | -1.86% | 22,689 |
| Sep 21, 2026 | 16.20 | 16.20 | 15.75 | 16.15 | 16.15 | -0.31% | 283,465 |
| Sep 18, 2026 | 16.15 | 16.20 | 16.15 | 16.20 | 16.20 | 0.31% | 272,629 |
| Sep 17, 2026 | 16.10 | 16.15 | 15.95 | 16.15 | 16.15 | 0.31% | 83,425 |
| Sep 16, 2026 | 15.80 | 16.40 | 15.80 | 16.10 | 16.10 | 1.26% | 171,873 |
| Sep 15, 2026 | 15.75 | 15.90 | 15.75 | 15.90 | 15.90 | 0.63% | 3,334 |
| Sep 14, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | -0.32% | 3,655 |
| Sep 11, 2026 | 16.00 | 16.05 | 15.70 | 15.85 | 15.85 | -0.63% | 228,867 |
| Sep 10, 2026 | 16.00 | 16.00 | 15.95 | 15.95 | 15.95 | -1.24% | 6,626 |
| Sep 9, 2026 | 16.05 | 16.15 | 16.00 | 16.15 | 16.15 | -0.31% | 10,999 |
| Sep 8, 2026 | 16.30 | 16.30 | 16.20 | 16.20 | 16.20 | - | 6,916 |
| Sep 7, 2026 | 16.10 | 16.20 | 15.95 | 16.20 | 16.20 | 0.31% | 21,645 |
| Sep 4, 2026 | 16.00 | 16.15 | 16.00 | 16.15 | 16.15 | 0.31% | 12,762 |
| Sep 3, 2026 | 16.30 | 16.30 | 16.10 | 16.10 | 16.10 | -0.62% | 17,814 |
| Sep 2, 2026 | 16.15 | 16.20 | 16.10 | 16.20 | 16.20 | 0.31% | 7,153 |
| Sep 1, 2026 | 16.00 | 16.20 | 16.00 | 16.15 | 16.15 | 0.62% | 23,175 |
| Aug 31, 2026 | 16.15 | 16.15 | 16.00 | 16.05 | 16.05 | -1.23% | 21,321 |
| Aug 28, 2026 | 16.20 | 16.25 | 16.10 | 16.25 | 16.25 | 0.31% | 9,396 |
| Aug 27, 2026 | 16.15 | 16.20 | 16.15 | 16.20 | 16.20 | 0.31% | 32,768 |
| Aug 26, 2026 | 16.10 | 16.25 | 16.10 | 16.15 | 16.15 | -0.31% | 9,850 |
| Aug 25, 2026 | 16.00 | 16.20 | 16.00 | 16.20 | 16.20 | 1.25% | 33,317 |
| Aug 24, 2026 | 16.10 | 16.10 | 15.90 | 16.00 | 16.00 | -0.93% | 35,807 |
| Aug 21, 2026 | 16.20 | 16.20 | 16.10 | 16.15 | 16.15 | -0.31% | 14,278 |
| Aug 20, 2026 | 16.05 | 16.20 | 16.00 | 16.20 | 16.20 | 0.93% | 15,769 |
| 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 |