TSG Star Travel Corp. (TPEX:2719)
Taiwan · Delayed Price · Currency is TWD 19.30
-0.60 (-3.02%)
Sep 8, 2026, 1:10 PM CST
TSG Star Travel Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 7, 2026 | 19.75 | 19.90 | 19.75 | 19.90 | 19.90 | - | 8,270 |
| Sep 4, 2026 | 19.85 | 19.95 | 19.85 | 19.90 | 19.90 | 0.51% | 8,251 |
| Sep 3, 2026 | 20.35 | 20.35 | 19.70 | 19.80 | 19.80 | -2.94% | 18,010 |
| Sep 2, 2026 | 20.25 | 20.40 | 20.25 | 20.40 | 20.40 | 0.49% | 5,020 |
| Sep 1, 2026 | 20.35 | 20.35 | 20.30 | 20.30 | 20.30 | -0.25% | 3,506 |
| Aug 31, 2026 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | 0.25% | 4,000 |
| Aug 28, 2026 | 20.40 | 20.40 | 20.30 | 20.30 | 20.30 | -0.49% | 5,299 |
| Aug 27, 2026 | 20.50 | 20.60 | 20.35 | 20.40 | 20.40 | -0.49% | 8,605 |
| Aug 26, 2026 | 20.30 | 20.65 | 20.30 | 20.50 | 20.50 | -0.49% | 16,343 |
| Aug 25, 2026 | 20.30 | 20.60 | 20.25 | 20.60 | 20.60 | -0.48% | 10,000 |
| Aug 24, 2026 | 20.90 | 20.90 | 20.50 | 20.70 | 20.70 | -0.24% | 32,060 |
| Aug 21, 2026 | 20.90 | 20.90 | 20.35 | 20.75 | 20.75 | -0.72% | 57,311 |
| Aug 20, 2026 | 20.85 | 20.90 | 20.85 | 20.90 | 20.90 | -0.48% | 3,364 |
| Aug 19, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | 5,000 |
| Aug 18, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | 3,255 |
| Aug 17, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | 2,247 |
| Aug 14, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | 3,180 |
| Aug 13, 2026 | 21.05 | 21.05 | 21.00 | 21.00 | 21.00 | -0.94% | 13,170 |
| Aug 12, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - | 4,010 |
| Aug 11, 2026 | 21.40 | 21.40 | 20.85 | 21.20 | 21.20 | -2.08% | 30,210 |
| Aug 10, 2026 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | - | 2,344 |
| Aug 7, 2026 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | - | 4,259 |
| Aug 6, 2026 | 21.80 | 21.90 | 21.40 | 21.65 | 21.65 | 0.23% | 10,209 |
| Aug 5, 2026 | 21.60 | 21.60 | 21.35 | 21.60 | 21.60 | - | 15,096 |
| Aug 4, 2026 | 21.45 | 21.70 | 21.40 | 21.60 | 21.60 | - | 17,047 |
| Aug 3, 2026 | 21.50 | 21.90 | 21.20 | 21.60 | 21.60 | -0.69% | 24,503 |
| Jul 31, 2026 | 21.50 | 21.75 | 21.20 | 21.75 | 21.75 | 0.93% | 19,030 |
| Jul 30, 2026 | 21.40 | 21.55 | 21.40 | 21.55 | 21.55 | 1.41% | 6,250 |
| Jul 29, 2026 | 21.70 | 22.25 | 21.20 | 21.25 | 21.25 | -4.49% | 40,608 |
| Jul 28, 2026 | 22.00 | 22.35 | 21.75 | 22.25 | 22.25 | -0.45% | 27,693 |
| Jul 27, 2026 | 22.70 | 23.40 | 22.35 | 22.35 | 22.35 | -1.32% | 38,000 |
| Jul 24, 2026 | 23.00 | 23.00 | 22.65 | 22.65 | 22.65 | -4.23% | 14,041 |
| Jul 23, 2026 | 23.65 | 23.65 | 23.25 | 23.65 | 23.65 | - | 11,270 |
| Jul 22, 2026 | 23.80 | 24.10 | 23.35 | 23.65 | 23.65 | 1.07% | 18,154 |
| Jul 21, 2026 | 23.00 | 24.10 | 22.35 | 23.40 | 23.40 | 3.77% | 31,455 |
| Jul 20, 2026 | 24.25 | 24.30 | 22.30 | 22.55 | 22.55 | -5.45% | 173,063 |
| Jul 17, 2026 | 26.10 | 28.70 | 23.85 | 23.85 | 23.85 | -8.62% | 935,541 |
| Jul 16, 2026 | 26.10 | 26.10 | 25.15 | 26.10 | 26.10 | 9.89% | 194,768 |
| Jul 15, 2026 | 22.00 | 23.75 | 22.00 | 23.75 | 23.75 | 9.95% | 141,056 |
| Jul 14, 2026 | 23.00 | 23.05 | 21.50 | 21.60 | 21.60 | -7.49% | 40,687 |
| Jul 13, 2026 | 24.00 | 24.00 | 23.30 | 23.35 | 23.35 | -3.91% | 13,206 |
| Jul 9, 2026 | 23.90 | 24.35 | 23.90 | 24.30 | 24.30 | 1.25% | 12,259 |
| Jul 8, 2026 | 24.05 | 24.05 | 24.00 | 24.00 | 24.00 | -0.41% | 15,226 |
| Jul 7, 2026 | 24.30 | 24.30 | 24.05 | 24.10 | 24.10 | -2.43% | 8,966 |
| Jul 6, 2026 | 24.35 | 24.70 | 24.30 | 24.70 | 24.70 | 1.65% | 10,650 |
| Jul 3, 2026 | 24.70 | 24.80 | 24.30 | 24.30 | 24.30 | -0.41% | 56,418 |
| Jul 2, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | -0.41% | 1,001 |
| Jul 1, 2026 | 24.95 | 24.95 | 24.20 | 24.50 | 24.50 | 1.03% | 18,454 |
| Jun 30, 2026 | 24.65 | 24.65 | 24.10 | 24.25 | 24.25 | 0.83% | 11,232 |
| Jun 29, 2026 | 24.10 | 24.10 | 24.05 | 24.05 | 24.05 | -1.03% | 12,160 |