TSG Star Travel Corp. (TPEX:2719)
Taiwan · Delayed Price · Currency is TWD 30.90
-0.60 (-1.90%)
At close: Dec 5, 2025
TSG Star Travel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 30.95 | 30.95 | 30.65 | 30.90 | 30.90 | -1.90% | 11,296 |
| Dec 4, 2025 | 31.40 | 31.60 | 31.40 | 31.50 | 31.50 | 0.48% | 4,854 |
| Dec 3, 2025 | 31.35 | 31.35 | 31.35 | 31.35 | 31.35 | 0.48% | 4,000 |
| Dec 2, 2025 | 31.15 | 31.20 | 31.15 | 31.20 | 31.20 | -2.50% | 6,225 |
| Dec 1, 2025 | 31.90 | 32.00 | 31.90 | 32.00 | 32.00 | 0.31% | 5,350 |
| Nov 28, 2025 | 32.00 | 32.00 | 31.30 | 31.90 | 31.90 | 2.57% | 21,365 |
| Nov 27, 2025 | 31.05 | 31.15 | 31.05 | 31.10 | 31.10 | -1.11% | 9,766 |
| Nov 26, 2025 | 31.30 | 31.45 | 31.30 | 31.45 | 31.45 | 0.48% | 5,176 |
| Nov 25, 2025 | 31.20 | 31.30 | 31.20 | 31.30 | 31.30 | 0.32% | 9,061 |
| Nov 24, 2025 | 31.05 | 31.45 | 31.05 | 31.20 | 31.20 | 0.81% | 18,037 |
| Nov 21, 2025 | 31.80 | 31.80 | 30.60 | 30.95 | 30.95 | -2.67% | 32,046 |
| Nov 20, 2025 | 31.85 | 32.35 | 31.80 | 31.80 | 31.80 | 0.16% | 15,802 |
| Nov 19, 2025 | 31.70 | 31.80 | 31.70 | 31.75 | 31.75 | -0.78% | 9,266 |
| Nov 18, 2025 | 33.15 | 33.90 | 32.00 | 32.00 | 32.00 | -4.76% | 77,970 |
| Nov 17, 2025 | 34.10 | 34.60 | 33.60 | 33.60 | 33.60 | -4.27% | 36,667 |
| Nov 14, 2025 | 35.10 | 35.45 | 35.10 | 35.10 | 35.10 | 0.29% | 21,099 |
| Nov 13, 2025 | 35.20 | 35.55 | 35.00 | 35.00 | 35.00 | -2.10% | 41,572 |
| Nov 12, 2025 | 36.00 | 36.20 | 35.75 | 35.75 | 35.75 | 0.28% | 35,454 |
| Nov 11, 2025 | 37.90 | 37.90 | 35.45 | 35.65 | 35.65 | -4.93% | 60,735 |
| 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 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 |