TSG Star Travel Corp. (TPEX:2719)
Taiwan · Delayed Price · Currency is TWD 25.70
-0.80 (-3.02%)
At close: Mar 20, 2026
TSG Star Travel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 25.35 | 26.90 | 25.35 | 25.70 | 25.70 | -3.02% | 20,132 |
| Mar 19, 2026 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | -1.49% | 20,003 |
| Mar 18, 2026 | 27.00 | 27.00 | 26.90 | 26.90 | 26.90 | -0.37% | 3,306 |
| Mar 16, 2026 | 25.75 | 27.00 | 25.75 | 27.00 | 27.00 | 4.85% | 11,001 |
| Mar 13, 2026 | 25.70 | 25.75 | 25.50 | 25.75 | 25.75 | - | 19,305 |
| Mar 12, 2026 | 26.00 | 26.35 | 25.30 | 25.75 | 25.75 | -2.28% | 14,842 |
| Mar 11, 2026 | 26.20 | 26.35 | 26.20 | 26.35 | 26.35 | 0.57% | 13,672 |
| Mar 10, 2026 | 26.25 | 26.25 | 26.20 | 26.20 | 26.20 | - | 11,228 |
| Mar 9, 2026 | 26.15 | 26.90 | 26.15 | 26.20 | 26.20 | -2.78% | 11,121 |
| Mar 6, 2026 | 27.00 | 27.00 | 26.95 | 26.95 | 26.95 | -0.19% | 4,787 |
| Mar 5, 2026 | 27.00 | 27.05 | 27.00 | 27.00 | 27.00 | - | 26,101 |
| Mar 4, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -0.74% | 3,120 |
| Mar 3, 2026 | 27.50 | 27.50 | 27.20 | 27.20 | 27.20 | -1.09% | 24,757 |
| Mar 2, 2026 | 27.05 | 27.60 | 27.05 | 27.50 | 27.50 | -2.48% | 13,453 |
| Feb 26, 2026 | 28.10 | 28.20 | 28.00 | 28.20 | 28.20 | 0.36% | 17,350 |
| Feb 25, 2026 | 28.10 | 28.15 | 28.10 | 28.10 | 28.10 | - | 6,192 |
| Feb 24, 2026 | 28.00 | 28.10 | 28.00 | 28.10 | 28.10 | 0.18% | 42,228 |
| Feb 23, 2026 | 28.35 | 28.40 | 28.05 | 28.05 | 28.05 | -1.06% | 43,928 |
| Feb 11, 2026 | 28.90 | 28.90 | 28.15 | 28.35 | 28.35 | -1.90% | 34,057 |
| Feb 10, 2026 | 29.00 | 29.00 | 28.60 | 28.90 | 28.90 | -0.34% | 17,502 |
| Feb 9, 2026 | 29.65 | 29.65 | 29.00 | 29.00 | 29.00 | -2.19% | 14,685 |
| Feb 6, 2026 | 29.60 | 30.10 | 29.10 | 29.65 | 29.65 | -4.05% | 105,713 |
| Feb 5, 2026 | 28.80 | 30.90 | 28.80 | 30.90 | 30.90 | 9.96% | 136,656 |
| Feb 4, 2026 | 28.40 | 28.40 | 28.10 | 28.10 | 28.10 | 0.18% | 14,005 |
| Feb 3, 2026 | 28.15 | 28.15 | 28.05 | 28.05 | 28.05 | -0.36% | 13,038 |
| Feb 2, 2026 | 28.75 | 28.75 | 28.10 | 28.15 | 28.15 | -2.26% | 17,302 |
| Jan 30, 2026 | 28.80 | 28.80 | 28.05 | 28.80 | 28.80 | -0.35% | 16,971 |
| Jan 29, 2026 | 29.85 | 29.85 | 28.90 | 28.90 | 28.90 | -1.53% | 26,574 |
| Jan 28, 2026 | 28.80 | 29.35 | 28.65 | 29.35 | 29.35 | 0.86% | 29,126 |
| Jan 27, 2026 | 30.00 | 30.20 | 28.65 | 29.10 | 29.10 | -4.90% | 36,398 |
| Jan 26, 2026 | 29.85 | 30.95 | 29.75 | 30.60 | 30.60 | 2.68% | 35,851 |
| Jan 23, 2026 | 29.60 | 30.00 | 29.60 | 29.80 | 29.80 | 1.19% | 23,110 |
| Jan 22, 2026 | 30.45 | 30.45 | 29.45 | 29.45 | 29.45 | 0.34% | 12,500 |
| Jan 21, 2026 | 29.05 | 29.35 | 29.00 | 29.35 | 29.35 | -1.18% | 17,005 |
| Jan 20, 2026 | 29.50 | 30.10 | 29.50 | 29.70 | 29.70 | -0.50% | 22,362 |
| Jan 19, 2026 | 30.10 | 30.10 | 29.85 | 29.85 | 29.85 | -0.67% | 20,951 |
| Jan 16, 2026 | 30.75 | 30.75 | 30.00 | 30.05 | 30.05 | -2.28% | 11,210 |
| Jan 15, 2026 | 30.50 | 30.80 | 30.15 | 30.75 | 30.75 | 0.82% | 6,000 |
| Jan 14, 2026 | 30.10 | 30.50 | 29.50 | 30.50 | 30.50 | 0.49% | 11,008 |
| Jan 13, 2026 | 29.65 | 31.20 | 29.50 | 30.35 | 30.35 | 2.53% | 61,588 |
| Jan 12, 2026 | 30.00 | 30.00 | 29.55 | 29.60 | 29.60 | -1.33% | 26,399 |
| Jan 9, 2026 | 30.00 | 30.00 | 29.70 | 30.00 | 30.00 | -0.66% | 33,118 |
| Jan 8, 2026 | 30.00 | 30.20 | 29.90 | 30.20 | 30.20 | 1.00% | 31,100 |
| Jan 7, 2026 | 31.15 | 31.15 | 29.90 | 29.90 | 29.90 | -2.76% | 15,001 |
| Jan 6, 2026 | 30.20 | 30.75 | 29.85 | 30.75 | 30.75 | 1.82% | 26,309 |
| Jan 5, 2026 | 30.40 | 30.40 | 30.20 | 30.20 | 30.20 | - | 21,752 |
| Jan 2, 2026 | 30.00 | 30.20 | 30.00 | 30.20 | 30.20 | 0.67% | 7,238 |
| Dec 31, 2025 | 30.30 | 30.40 | 30.00 | 30.00 | 30.00 | -0.99% | 20,271 |
| Dec 30, 2025 | 30.20 | 30.30 | 30.20 | 30.30 | 30.30 | 0.17% | 5,102 |
| Dec 29, 2025 | 30.30 | 30.40 | 30.20 | 30.25 | 30.25 | -0.17% | 18,455 |