TSG Star Travel Corp. (TPEX:2719)
Taiwan · Delayed Price · Currency is TWD 39.85
-0.35 (-0.87%)
Aug 1, 2025, 1:30 PM CST
VMware Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 41.05 | 41.05 | 39.65 | 39.85 | 39.85 | -0.87% | 44,605 |
| Jul 31, 2025 | 40.00 | 40.20 | 39.80 | 40.20 | 40.20 | 0.50% | 13,248 |
| Jul 30, 2025 | 40.15 | 40.20 | 39.85 | 40.00 | 40.00 | -0.87% | 11,076 |
| Jul 29, 2025 | 40.20 | 41.15 | 39.80 | 40.35 | 40.35 | 0.75% | 33,108 |
| Jul 28, 2025 | 40.85 | 41.70 | 40.05 | 40.05 | 40.05 | 0.63% | 89,370 |
| Jul 25, 2025 | 39.50 | 39.85 | 39.50 | 39.80 | 39.80 | - | 20,009 |
| Jul 24, 2025 | 40.50 | 40.50 | 39.80 | 39.80 | 39.80 | -0.38% | 29,102 |
| Jul 23, 2025 | 40.00 | 40.05 | 39.95 | 39.95 | 39.95 | 0.63% | 33,234 |
| Jul 22, 2025 | 40.80 | 40.80 | 39.50 | 39.70 | 39.70 | -2.58% | 52,087 |
| Jul 21, 2025 | 40.85 | 41.65 | 40.75 | 40.75 | 40.75 | -0.24% | 16,756 |
| Jul 18, 2025 | 41.20 | 41.20 | 40.60 | 40.85 | 40.85 | -0.73% | 27,266 |
| Jul 17, 2025 | 41.50 | 41.50 | 41.10 | 41.15 | 41.15 | 0.12% | 19,119 |
| Jul 16, 2025 | 42.15 | 42.15 | 41.10 | 41.10 | 41.10 | -1.91% | 53,182 |
| Jul 15, 2025 | 44.00 | 44.00 | 41.75 | 41.90 | 41.90 | -3.34% | 119,458 |
| Jul 14, 2025 | 41.60 | 43.90 | 41.20 | 43.35 | 43.35 | 6.51% | 361,300 |
| Jul 11, 2025 | 40.25 | 41.50 | 40.25 | 40.70 | 40.70 | 0.49% | 28,011 |
| Jul 10, 2025 | 40.90 | 40.90 | 40.50 | 40.50 | 40.50 | -1.46% | 29,293 |
| Jul 9, 2025 | 41.10 | 41.70 | 40.85 | 41.10 | 41.10 | -1.79% | 45,094 |
| Jul 8, 2025 | 41.65 | 41.95 | 40.85 | 41.85 | 41.85 | 0.48% | 41,248 |
| Jul 7, 2025 | 42.30 | 43.90 | 41.25 | 41.65 | 41.65 | -1.07% | 129,039 |
| Jul 4, 2025 | 43.00 | 43.55 | 42.00 | 42.10 | 42.10 | -2.09% | 104,489 |
| Jul 3, 2025 | 43.85 | 44.50 | 43.00 | 43.00 | 43.00 | -1.49% | 168,424 |
| Jul 2, 2025 | 43.65 | 45.10 | 42.90 | 43.65 | 43.65 | 2.22% | 367,846 |
| Jul 1, 2025 | 43.20 | 43.55 | 42.30 | 42.70 | 42.70 | -0.12% | 148,414 |
| Jun 30, 2025 | 43.30 | 44.75 | 42.75 | 42.75 | 42.75 | - | 273,596 |
| Jun 27, 2025 | 43.60 | 46.00 | 42.70 | 42.75 | 42.75 | 1.79% | 706,721 |
| Jun 26, 2025 | 40.20 | 43.00 | 40.20 | 42.00 | 42.00 | 2.94% | 182,438 |
| Jun 25, 2025 | 41.85 | 42.50 | 40.55 | 40.80 | 40.80 | 0.49% | 61,051 |
| Jun 24, 2025 | 41.55 | 41.75 | 40.50 | 40.60 | 40.60 | 2.40% | 86,584 |
| Jun 23, 2025 | 40.30 | 40.30 | 39.55 | 39.65 | 39.65 | -1.73% | 26,767 |
| Jun 20, 2025 | 42.00 | 42.00 | 39.60 | 40.35 | 40.35 | -1.47% | 71,821 |
| Jun 19, 2025 | 41.25 | 41.50 | 40.65 | 40.95 | 40.95 | -2.96% | 74,280 |
| Jun 18, 2025 | 42.45 | 42.80 | 42.00 | 42.20 | 42.20 | - | 33,431 |
| Jun 17, 2025 | 43.50 | 43.50 | 41.50 | 42.20 | 42.20 | -2.65% | 87,802 |
| Jun 16, 2025 | 44.00 | 44.55 | 42.90 | 43.35 | 43.35 | -2.14% | 90,532 |
| Jun 13, 2025 | 45.00 | 46.70 | 44.00 | 44.30 | 44.30 | -1.56% | 266,286 |
| Jun 12, 2025 | 45.50 | 46.00 | 44.40 | 45.00 | 45.00 | 0.78% | 207,417 |
| Jun 11, 2025 | 45.35 | 47.90 | 44.30 | 44.65 | 44.65 | -0.67% | 491,794 |
| Jun 10, 2025 | 45.90 | 47.40 | 43.75 | 44.95 | 44.95 | -0.33% | 447,359 |
| Jun 9, 2025 | 41.50 | 45.10 | 41.50 | 45.10 | 45.10 | 10.00% | 524,038 |
| Jun 6, 2025 | 41.60 | 41.80 | 40.40 | 41.00 | 41.00 | -1.44% | 59,761 |
| Jun 5, 2025 | 42.10 | 42.25 | 41.45 | 41.60 | 41.60 | -1.65% | 39,528 |
| Jun 4, 2025 | 42.65 | 43.40 | 42.30 | 42.30 | 42.30 | - | 62,253 |
| Jun 3, 2025 | 42.90 | 43.05 | 42.10 | 42.30 | 42.30 | -1.05% | 63,709 |
| Jun 2, 2025 | 45.15 | 45.40 | 42.75 | 42.75 | 42.75 | -5.63% | 149,251 |
| May 29, 2025 | 46.35 | 46.35 | 44.95 | 45.30 | 45.30 | -1.09% | 85,596 |
| May 28, 2025 | 46.25 | 48.10 | 45.10 | 45.80 | 45.80 | -1.40% | 324,352 |
| May 27, 2025 | 45.65 | 46.65 | 44.05 | 46.45 | 46.45 | 1.75% | 240,405 |
| May 26, 2025 | 48.05 | 49.55 | 45.40 | 45.65 | 45.65 | -4.99% | 451,918 |
| May 23, 2025 | 48.55 | 49.55 | 48.00 | 48.05 | 48.05 | -0.31% | 593,392 |