TSG Star Travel Corp. (TPEX:2719)
Taiwan · Delayed Price · Currency is TWD 28.35
-0.55 (-1.90%)
At close: Feb 11, 2026
TSG Star Travel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 26, 2025 | 30.40 | 30.50 | 30.20 | 30.30 | 30.30 | -0.98% | 13,570 |
| Dec 24, 2025 | 30.30 | 30.95 | 30.30 | 30.60 | 30.60 | - | 9,000 |
| Dec 23, 2025 | 30.85 | 30.85 | 30.60 | 30.60 | 30.60 | -0.65% | 11,284 |
| Dec 22, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | -0.48% | 2,000 |
| Dec 19, 2025 | 30.55 | 30.95 | 30.50 | 30.95 | 30.95 | 1.31% | 11,191 |
| Dec 18, 2025 | 30.55 | 30.55 | 30.55 | 30.55 | 30.55 | -0.49% | 4,154 |
| Dec 17, 2025 | 30.70 | 30.70 | 30.60 | 30.70 | 30.70 | - | 22,057 |
| Dec 16, 2025 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | - | 2,002 |
| Dec 15, 2025 | 30.50 | 31.25 | 30.50 | 30.70 | 30.70 | -1.60% | 4,629 |
| Dec 12, 2025 | 31.00 | 31.60 | 31.00 | 31.20 | 31.20 | 0.48% | 8,519 |
| Dec 11, 2025 | 31.15 | 31.15 | 31.00 | 31.05 | 31.05 | -0.80% | 10,043 |
| Dec 10, 2025 | 31.90 | 31.90 | 31.00 | 31.30 | 31.30 | 2.96% | 29,749 |
| Dec 9, 2025 | 30.35 | 30.95 | 30.35 | 30.40 | 30.40 | -0.33% | 9,009 |
| Dec 8, 2025 | 30.90 | 30.95 | 30.50 | 30.50 | 30.50 | -1.29% | 15,263 |
| 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 |