TSG Star Travel Corp. (TPEX:2719)
Taiwan · Delayed Price · Currency is TWD 35.10
+0.10 (0.29%)
Nov 14, 2025, 2:31 PM CST
TSG Star Travel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 35.10 | 35.45 | 35.10 | 35.10 | 35.10 | 0.29% | 21,094 |
| Nov 13, 2025 | 35.20 | 35.55 | 35.00 | 35.00 | 35.00 | -2.10% | 41,472 |
| Nov 12, 2025 | 36.00 | 36.20 | 35.75 | 35.75 | 35.75 | 0.28% | 35,238 |
| Nov 11, 2025 | 37.90 | 37.90 | 35.45 | 35.65 | 35.65 | -4.93% | 59,000 |
| Nov 10, 2025 | 40.15 | 40.15 | 37.50 | 37.50 | 37.50 | -2.47% | 71,016 |
| Nov 7, 2025 | 38.40 | 38.45 | 37.75 | 38.45 | 38.45 | 1.05% | 97,567 |
| Nov 6, 2025 | 38.25 | 40.00 | 38.00 | 38.05 | 38.05 | 0.66% | 833,197 |
| Nov 5, 2025 | 37.20 | 37.80 | 35.90 | 37.80 | 37.80 | 9.88% | 293,881 |
| Nov 4, 2025 | 35.10 | 35.10 | 34.10 | 34.40 | 34.40 | 1.03% | 13,090 |
| Nov 3, 2025 | 34.50 | 34.70 | 33.85 | 34.05 | 34.05 | -1.30% | 17,519 |
| Oct 31, 2025 | 34.30 | 35.10 | 34.30 | 34.50 | 34.50 | 1.62% | 36,184 |
| Oct 30, 2025 | 33.35 | 34.15 | 33.35 | 33.95 | 33.95 | 2.41% | 12,002 |
| Oct 29, 2025 | 33.25 | 33.25 | 33.10 | 33.15 | 33.15 | -1.34% | 6,030 |
| Oct 28, 2025 | 33.80 | 33.85 | 33.60 | 33.60 | 33.60 | -0.59% | 8,000 |
| Oct 27, 2025 | 33.90 | 33.90 | 33.55 | 33.80 | 33.80 | -0.29% | 11,000 |
| Oct 23, 2025 | 34.95 | 34.95 | 33.90 | 33.90 | 33.90 | -0.44% | 17,029 |
| Oct 22, 2025 | 33.60 | 34.05 | 33.55 | 34.05 | 34.05 | 0.44% | 14,039 |
| Oct 21, 2025 | 34.20 | 34.20 | 33.45 | 33.90 | 33.90 | -0.88% | 23,156 |
| Oct 20, 2025 | 36.00 | 37.05 | 34.00 | 34.20 | 34.20 | -1.58% | 211,584 |
| Oct 17, 2025 | 32.70 | 34.75 | 32.70 | 34.75 | 34.75 | 9.97% | 107,338 |
| Oct 16, 2025 | 31.55 | 32.00 | 31.55 | 31.60 | 31.60 | -1.40% | 30,020 |
| Oct 15, 2025 | 32.20 | 32.50 | 31.55 | 32.05 | 32.05 | 1.58% | 14,024 |
| Oct 14, 2025 | 31.40 | 31.70 | 31.40 | 31.55 | 31.55 | 0.64% | 13,000 |
| Oct 13, 2025 | 30.10 | 31.85 | 30.10 | 31.35 | 31.35 | -4.42% | 54,020 |
| Oct 9, 2025 | 32.75 | 33.00 | 32.70 | 32.80 | 32.80 | -1.65% | 18,050 |
| Oct 8, 2025 | 33.65 | 33.65 | 33.20 | 33.35 | 33.35 | -0.89% | 23,244 |
| Oct 7, 2025 | 34.05 | 34.05 | 33.05 | 33.65 | 33.65 | -1.17% | 65,416 |
| Oct 3, 2025 | 34.60 | 34.60 | 33.85 | 34.05 | 34.05 | -1.45% | 26,775 |
| Oct 2, 2025 | 34.85 | 35.00 | 34.55 | 34.55 | 34.55 | -1.29% | 11,204 |
| Oct 1, 2025 | 35.00 | 35.05 | 35.00 | 35.00 | 35.00 | -1.41% | 15,941 |
| Sep 30, 2025 | 35.75 | 35.75 | 35.50 | 35.50 | 35.50 | 1.28% | 3,030 |
| Sep 29, 2025 | 35.05 | 35.05 | 35.05 | 35.05 | 35.05 | - | - |
| Sep 26, 2025 | 35.25 | 35.25 | 35.00 | 35.05 | 35.05 | -0.99% | 18,343 |
| Sep 25, 2025 | 35.50 | 35.55 | 35.40 | 35.40 | 35.40 | 0.14% | 18,055 |
| Sep 24, 2025 | 36.00 | 36.00 | 35.35 | 35.35 | 35.35 | -1.81% | 9,691 |
| Sep 23, 2025 | 36.30 | 36.30 | 36.00 | 36.00 | 36.00 | -0.69% | 17,780 |
| Sep 22, 2025 | 36.60 | 36.95 | 36.25 | 36.25 | 36.25 | -0.41% | 20,140 |
| Sep 19, 2025 | 36.20 | 36.85 | 36.20 | 36.40 | 36.40 | 0.55% | 66,930 |
| Sep 18, 2025 | 36.15 | 36.20 | 36.00 | 36.20 | 36.20 | 0.14% | 19,002 |
| Sep 17, 2025 | 35.75 | 36.65 | 35.70 | 36.15 | 36.15 | -0.41% | 10,424 |
| Sep 16, 2025 | 36.55 | 36.80 | 36.30 | 36.30 | 36.30 | -0.68% | 12,009 |
| Sep 15, 2025 | 36.05 | 36.55 | 36.00 | 36.55 | 36.55 | -0.41% | 29,268 |
| Sep 12, 2025 | 36.60 | 36.70 | 36.55 | 36.70 | 36.70 | 0.41% | 10,000 |
| Sep 11, 2025 | 37.00 | 37.30 | 36.55 | 36.55 | 36.55 | -1.08% | 33,260 |
| Sep 10, 2025 | 37.05 | 37.40 | 36.90 | 36.95 | 36.95 | -0.40% | 19,519 |
| Sep 9, 2025 | 37.00 | 37.15 | 36.95 | 37.10 | 37.10 | - | 28,514 |
| Sep 8, 2025 | 36.70 | 37.65 | 36.70 | 37.10 | 37.10 | -1.07% | 13,859 |
| Sep 5, 2025 | 37.15 | 37.50 | 37.15 | 37.50 | 37.50 | 0.54% | 12,170 |
| Sep 4, 2025 | 37.10 | 37.30 | 37.00 | 37.30 | 37.30 | 0.67% | 11,089 |
| Sep 3, 2025 | 37.45 | 37.45 | 37.00 | 37.05 | 37.05 | -0.67% | 30,801 |