TSG Star Travel Corp. (TPEX:2719)
Taiwan · Delayed Price · Currency is TWD 25.40
-0.60 (-2.31%)
Jun 5, 2026, 1:30 PM CST
TSG Star Travel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 25.80 | 25.80 | 25.25 | 25.40 | 25.40 | -2.31% | 22,266 |
| Jun 4, 2026 | 25.40 | 26.50 | 25.30 | 26.00 | 26.00 | 2.36% | 50,802 |
| Jun 3, 2026 | 25.00 | 25.55 | 25.00 | 25.40 | 25.40 | 1.60% | 15,361 |
| Jun 2, 2026 | 25.00 | 25.05 | 25.00 | 25.00 | 25.00 | -0.40% | 29,544 |
| Jun 1, 2026 | 24.90 | 25.30 | 24.90 | 25.10 | 25.10 | -1.18% | 31,551 |
| May 29, 2026 | 24.90 | 25.60 | 24.90 | 25.40 | 25.40 | 0.99% | 21,728 |
| May 28, 2026 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | -0.20% | 4,141 |
| May 27, 2026 | 25.70 | 25.75 | 24.95 | 25.20 | 25.20 | -3.45% | 18,016 |
| May 26, 2026 | 26.00 | 26.20 | 25.80 | 26.10 | 26.10 | 0.38% | 27,004 |
| May 25, 2026 | 25.80 | 26.00 | 25.60 | 26.00 | 26.00 | 0.58% | 25,165 |
| May 21, 2026 | 25.70 | 25.85 | 25.70 | 25.85 | 25.85 | 0.58% | 4,882 |
| May 20, 2026 | 25.75 | 25.75 | 25.70 | 25.70 | 25.70 | - | 4,009 |
| May 19, 2026 | 26.00 | 26.00 | 25.70 | 25.70 | 25.70 | - | 12,056 |
| May 18, 2026 | 24.85 | 25.70 | 24.85 | 25.70 | 25.70 | 0.59% | 18,234 |
| May 15, 2026 | 25.95 | 25.95 | 25.55 | 25.55 | 25.55 | -1.35% | 12,122 |
| May 14, 2026 | 26.00 | 26.40 | 25.90 | 25.90 | 25.90 | -0.58% | 10,208 |
| May 13, 2026 | 27.85 | 27.85 | 25.75 | 26.05 | 26.05 | 0.19% | 33,721 |
| May 12, 2026 | 26.15 | 26.20 | 26.00 | 26.00 | 26.00 | -0.57% | 11,355 |
| May 11, 2026 | 26.90 | 26.90 | 26.00 | 26.15 | 26.15 | -0.76% | 13,595 |
| May 8, 2026 | 26.15 | 26.40 | 26.15 | 26.35 | 26.35 | 0.76% | 15,540 |
| May 7, 2026 | 28.00 | 28.00 | 25.00 | 26.15 | 26.15 | -2.43% | 44,791 |
| May 6, 2026 | 26.70 | 27.25 | 26.70 | 26.80 | 26.80 | -0.92% | 9,743 |
| May 5, 2026 | 27.00 | 27.05 | 27.00 | 27.05 | 27.05 | -0.18% | 5,501 |
| May 4, 2026 | 27.00 | 27.10 | 27.00 | 27.10 | 27.10 | 0.37% | 4,812 |
| Apr 30, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | 3,193 |
| Apr 29, 2026 | 26.15 | 27.85 | 26.15 | 27.00 | 27.00 | -2.53% | 16,080 |
| Apr 28, 2026 | 27.60 | 27.70 | 27.45 | 27.70 | 27.70 | 0.36% | 12,299 |
| Apr 27, 2026 | 27.95 | 28.00 | 27.50 | 27.60 | 27.60 | -2.65% | 27,708 |
| Apr 24, 2026 | 28.35 | 28.35 | 28.35 | 28.35 | 28.35 | -1.39% | 5,258 |
| Apr 23, 2026 | 29.20 | 29.20 | 27.45 | 28.75 | 28.75 | -4.80% | 33,350 |
| Apr 22, 2026 | 29.05 | 30.20 | 29.00 | 30.20 | 30.20 | 3.78% | 19,488 |
| Apr 21, 2026 | 28.90 | 29.10 | 28.90 | 29.10 | 29.10 | 0.52% | 19,858 |
| Apr 20, 2026 | 29.00 | 29.80 | 28.90 | 28.95 | 28.95 | -2.69% | 18,514 |
| Apr 17, 2026 | 30.00 | 30.00 | 29.30 | 29.75 | 29.75 | 1.71% | 21,118 |
| Apr 16, 2026 | 29.85 | 29.85 | 29.10 | 29.25 | 29.25 | 1.56% | 29,315 |
| Apr 15, 2026 | 28.05 | 28.85 | 28.05 | 28.80 | 28.80 | -3.03% | 48,458 |
| Apr 14, 2026 | 32.25 | 32.25 | 29.00 | 29.70 | 29.70 | 1.19% | 464,209 |
| Apr 13, 2026 | 29.35 | 29.35 | 29.35 | 29.35 | 29.35 | 9.93% | 104,213 |
| Apr 10, 2026 | 26.80 | 26.80 | 26.00 | 26.70 | 26.70 | -2.20% | 7,525 |
| Apr 9, 2026 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | - | 1,180 |
| Apr 8, 2026 | 27.00 | 28.00 | 27.00 | 27.30 | 27.30 | 0.37% | 22,209 |
| Apr 7, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | 0.37% | 1,070 |
| Apr 2, 2026 | 26.60 | 27.10 | 26.60 | 27.10 | 27.10 | 1.88% | 22,728 |
| Apr 1, 2026 | 26.30 | 26.60 | 26.30 | 26.60 | 26.60 | 1.14% | 4,232 |
| Mar 31, 2026 | 26.00 | 26.30 | 26.00 | 26.30 | 26.30 | - | 2,510 |
| Mar 30, 2026 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | -0.19% | 1,457 |
| Mar 27, 2026 | 26.55 | 26.70 | 26.35 | 26.35 | 26.35 | -2.59% | 4,001 |
| Mar 26, 2026 | 26.40 | 27.05 | 25.45 | 27.05 | 27.05 | 2.27% | 22,395 |
| Mar 25, 2026 | 25.30 | 26.45 | 25.30 | 26.45 | 26.45 | 4.13% | 11,017 |
| Mar 24, 2026 | 25.35 | 25.40 | 25.35 | 25.40 | 25.40 | 0.40% | 8,041 |