Star Comgistic Capital Co., Ltd. (TPE:4930)
Taiwan · Delayed Price · Currency is TWD 16.15
-0.05 (-0.31%)
Sep 9, 2026, 1:24 PM CST
Star Comgistic Capital Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |