TSG Star Travel Corp. (TPEX:2719)
Taiwan · Delayed Price · Currency is TWD 36.20
+0.05 (0.14%)
Sep 18, 2025, 1:30 PM CST
TSG Star Travel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 36.15 | 36.20 | 36.00 | 36.20 | 36.20 | 0.14% | 18,002 |
| 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 |
| Sep 2, 2025 | 37.30 | 37.30 | 37.30 | 37.30 | 37.30 | - | - |
| Sep 1, 2025 | 38.05 | 39.00 | 36.80 | 37.30 | 37.30 | -1.84% | 23,072 |
| Aug 29, 2025 | 37.40 | 38.00 | 37.40 | 38.00 | 38.00 | 0.26% | 6,380 |
| Aug 28, 2025 | 37.40 | 37.95 | 37.40 | 37.90 | 37.90 | 1.34% | 6,210 |
| Aug 27, 2025 | 38.00 | 38.00 | 37.40 | 37.40 | 37.40 | -1.58% | 24,000 |
| Aug 26, 2025 | 37.25 | 38.00 | 37.25 | 38.00 | 38.00 | 2.01% | 20,000 |
| Aug 25, 2025 | 37.55 | 37.55 | 37.15 | 37.25 | 37.25 | -0.67% | 19,148 |
| Aug 22, 2025 | 37.10 | 37.90 | 37.10 | 37.50 | 37.50 | -1.32% | 17,091 |
| Aug 21, 2025 | 37.65 | 38.00 | 37.65 | 38.00 | 38.00 | 0.93% | 21,010 |
| Aug 20, 2025 | 38.10 | 38.40 | 37.40 | 37.65 | 37.65 | 1.07% | 28,303 |
| Aug 19, 2025 | 37.95 | 37.95 | 37.00 | 37.25 | 37.25 | -1.97% | 37,148 |
| Aug 18, 2025 | 38.00 | 38.50 | 38.00 | 38.00 | 38.00 | - | 21,050 |
| Aug 15, 2025 | 38.50 | 38.60 | 37.90 | 38.00 | 38.00 | -0.13% | 15,400 |
| Aug 14, 2025 | 38.20 | 38.20 | 37.80 | 38.05 | 38.05 | -0.39% | 27,310 |
| Aug 13, 2025 | 38.80 | 38.95 | 37.85 | 38.20 | 38.20 | -1.55% | 21,421 |
| Aug 12, 2025 | 38.75 | 39.30 | 37.20 | 38.80 | 38.80 | -1.52% | 69,433 |
| Aug 11, 2025 | 40.05 | 40.05 | 39.20 | 39.40 | 39.40 | -1.62% | 70,722 |
| Aug 8, 2025 | 41.00 | 41.10 | 40.05 | 40.05 | 40.05 | -1.35% | 38,313 |
| Aug 7, 2025 | 40.80 | 41.25 | 40.50 | 40.60 | 40.60 | -0.49% | 29,160 |
| Aug 6, 2025 | 40.10 | 41.85 | 40.10 | 40.80 | 40.80 | 0.37% | 53,822 |
| Aug 5, 2025 | 40.85 | 41.05 | 40.00 | 40.65 | 40.65 | -0.85% | 61,235 |
| Aug 4, 2025 | 41.05 | 42.25 | 40.35 | 41.00 | 41.00 | 2.89% | 133,237 |
| 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 |