TSG Star Travel Corp. (TPEX:2719)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
37.50
-0.50 (-1.32%)
Aug 22, 2025, 1:30 PM CST

TSG Star Travel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 22, 202537.1037.9037.1037.5037.50-1.32%17,090
Aug 21, 202537.6538.0037.6538.0038.000.93%21,010
Aug 20, 202538.1038.4037.4037.6537.651.07%28,303
Aug 19, 202537.9537.9537.0037.2537.25-1.97%37,148
Aug 18, 202538.0038.5038.0038.0038.00-21,050
Aug 15, 202538.5038.6037.9038.0038.00-0.13%15,400
Aug 14, 202538.2038.2037.8038.0538.05-0.39%27,310
Aug 13, 202538.8038.9537.8538.2038.20-1.55%21,421
Aug 12, 202538.7539.3037.2038.8038.80-1.52%69,433
Aug 11, 202540.0540.0539.2039.4039.40-1.62%70,722
Aug 8, 202541.0041.1040.0540.0540.05-1.35%38,313
Aug 7, 202540.8041.2540.5040.6040.60-0.49%29,160
Aug 6, 202540.1041.8540.1040.8040.800.37%53,822
Aug 5, 202540.8541.0540.0040.6540.65-0.85%61,235
Aug 4, 202541.0542.2540.3541.0041.002.89%133,237
Aug 1, 202541.0541.0539.6539.8539.85-0.87%44,605
Jul 31, 202540.0040.2039.8040.2040.200.50%13,248
Jul 30, 202540.1540.2039.8540.0040.00-0.87%11,076
Jul 29, 202540.2041.1539.8040.3540.350.75%33,108
Jul 28, 202540.8541.7040.0540.0540.050.63%89,370
Jul 25, 202539.5039.8539.5039.8039.80-20,009
Jul 24, 202540.5040.5039.8039.8039.80-0.38%29,102
Jul 23, 202540.0040.0539.9539.9539.950.63%33,234
Jul 22, 202540.8040.8039.5039.7039.70-2.58%52,087
Jul 21, 202540.8541.6540.7540.7540.75-0.24%16,756
Jul 18, 202541.2041.2040.6040.8540.85-0.73%27,266
Jul 17, 202541.5041.5041.1041.1541.150.12%19,119
Jul 16, 202542.1542.1541.1041.1041.10-1.91%53,182
Jul 15, 202544.0044.0041.7541.9041.90-3.34%119,458
Jul 14, 202541.6043.9041.2043.3543.356.51%361,300
Jul 11, 202540.2541.5040.2540.7040.700.49%28,011
Jul 10, 202540.9040.9040.5040.5040.50-1.46%29,293
Jul 9, 202541.1041.7040.8541.1041.10-1.79%45,094
Jul 8, 202541.6541.9540.8541.8541.850.48%41,248
Jul 7, 202542.3043.9041.2541.6541.65-1.07%129,039
Jul 4, 202543.0043.5542.0042.1042.10-2.09%104,489
Jul 3, 202543.8544.5043.0043.0043.00-1.49%168,424
Jul 2, 202543.6545.1042.9043.6543.652.22%367,846
Jul 1, 202543.2043.5542.3042.7042.70-0.12%148,414
Jun 30, 202543.3044.7542.7542.7542.75-273,596
Jun 27, 202543.6046.0042.7042.7542.751.79%706,721
Jun 26, 202540.2043.0040.2042.0042.002.94%182,438
Jun 25, 202541.8542.5040.5540.8040.800.49%61,051
Jun 24, 202541.5541.7540.5040.6040.602.40%86,584
Jun 23, 202540.3040.3039.5539.6539.65-1.73%26,767
Jun 20, 202542.0042.0039.6040.3540.35-1.47%71,821
Jun 19, 202541.2541.5040.6540.9540.95-2.96%74,280
Jun 18, 202542.4542.8042.0042.2042.20-33,431
Jun 17, 202543.5043.5041.5042.2042.20-2.65%87,802
Jun 16, 202544.0044.5542.9043.3543.35-2.14%90,532