TSG Star Travel Corp. (TPEX:2719)
Taiwan · Delayed Price · Currency is TWD 22.55
-1.30 (-5.45%)
Jul 20, 2026, 1:30 PM CST
TSG Star Travel Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 26, 2026 | 25.00 | 25.00 | 24.00 | 24.30 | 24.30 | -3.19% | 27,263 |
| Jun 25, 2026 | 25.90 | 25.90 | 25.05 | 25.10 | 25.10 | -2.14% | 48,341 |
| Jun 24, 2026 | 25.05 | 25.65 | 24.90 | 25.65 | 25.65 | 2.40% | 28,673 |
| Jun 23, 2026 | 25.10 | 25.10 | 25.05 | 25.05 | 25.05 | -0.60% | 9,000 |
| Jun 22, 2026 | 25.20 | 25.20 | 24.75 | 25.20 | 25.20 | - | 41,426 |
| Jun 18, 2026 | 26.00 | 26.00 | 25.05 | 25.20 | 25.20 | -1.95% | 26,299 |
| Jun 17, 2026 | 25.15 | 25.70 | 25.00 | 25.70 | 25.70 | 2.80% | 33,225 |
| Jun 16, 2026 | 24.90 | 25.00 | 24.90 | 25.00 | 25.00 | 0.40% | 5,261 |
| Jun 15, 2026 | 24.75 | 24.90 | 24.60 | 24.90 | 24.90 | 0.40% | 30,278 |
| Jun 12, 2026 | 24.90 | 24.95 | 24.70 | 24.80 | 24.80 | -0.60% | 17,077 |
| Jun 11, 2026 | 25.00 | 25.00 | 24.50 | 24.95 | 24.95 | 0.20% | 19,010 |
| Jun 10, 2026 | 25.10 | 25.15 | 24.90 | 24.90 | 24.90 | - | 10,001 |
| Jun 9, 2026 | 24.70 | 25.00 | 24.65 | 24.90 | 24.90 | 1.01% | 9,355 |
| Jun 8, 2026 | 24.50 | 25.10 | 24.50 | 24.65 | 24.65 | -2.95% | 17,402 |
| 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 |