TSG Star Travel Corp. (TPEX:2719)
Taiwan · Delayed Price · Currency is TWD 28.95
-0.80 (-2.69%)
Apr 20, 2026, 12:57 PM CST
TSG Star Travel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 1,000 |
| 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% | 22,038 |
| 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 |
| Mar 23, 2026 | 25.70 | 25.70 | 25.30 | 25.30 | 25.30 | -1.56% | 19,414 |
| Mar 20, 2026 | 25.35 | 26.90 | 25.35 | 25.70 | 25.70 | -3.02% | 20,132 |
| Mar 19, 2026 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | -1.49% | 20,003 |
| Mar 18, 2026 | 27.00 | 27.00 | 26.90 | 26.90 | 26.90 | -0.37% | 3,306 |
| Mar 16, 2026 | 25.75 | 27.00 | 25.75 | 27.00 | 27.00 | 4.85% | 11,001 |
| Mar 13, 2026 | 25.70 | 25.75 | 25.50 | 25.75 | 25.75 | - | 19,305 |
| Mar 12, 2026 | 26.00 | 26.35 | 25.30 | 25.75 | 25.75 | -2.28% | 14,842 |
| Mar 11, 2026 | 26.20 | 26.35 | 26.20 | 26.35 | 26.35 | 0.57% | 13,672 |
| Mar 10, 2026 | 26.25 | 26.25 | 26.20 | 26.20 | 26.20 | - | 11,228 |
| Mar 9, 2026 | 26.15 | 26.90 | 26.15 | 26.20 | 26.20 | -2.78% | 11,121 |
| Mar 6, 2026 | 27.00 | 27.00 | 26.95 | 26.95 | 26.95 | -0.19% | 4,787 |
| Mar 5, 2026 | 27.00 | 27.05 | 27.00 | 27.00 | 27.00 | - | 26,101 |
| Mar 4, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -0.74% | 3,120 |
| Mar 3, 2026 | 27.50 | 27.50 | 27.20 | 27.20 | 27.20 | -1.09% | 24,757 |
| Mar 2, 2026 | 27.05 | 27.60 | 27.05 | 27.50 | 27.50 | -2.48% | 13,453 |
| Feb 26, 2026 | 28.10 | 28.20 | 28.00 | 28.20 | 28.20 | 0.36% | 17,350 |
| Feb 25, 2026 | 28.10 | 28.15 | 28.10 | 28.10 | 28.10 | - | 6,192 |
| Feb 24, 2026 | 28.00 | 28.10 | 28.00 | 28.10 | 28.10 | 0.18% | 42,228 |
| Feb 23, 2026 | 28.35 | 28.40 | 28.05 | 28.05 | 28.05 | -1.06% | 43,928 |
| 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 |