TSG Star Travel Corp. (TPEX:2719)
Taiwan · Delayed Price · Currency is TWD 19.35
+0.20 (1.04%)
Oct 8, 2026, 1:30 PM CST
TSG Star Travel Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 19.15 | 19.35 | 19.15 | 19.35 | 19.35 | 1.04% | 8,476 |
| Oct 7, 2026 | 19.50 | 19.50 | 19.15 | 19.15 | 19.15 | -1.54% | 5,676 |
| Oct 6, 2026 | 19.50 | 19.50 | 19.20 | 19.45 | 19.45 | 0.26% | 7,173 |
| Oct 5, 2026 | 19.70 | 19.80 | 19.40 | 19.40 | 19.40 | -1.52% | 5,026 |
| Oct 2, 2026 | 19.90 | 19.90 | 19.70 | 19.70 | 19.70 | 1.03% | 4,000 |
| Oct 1, 2026 | 20.20 | 20.20 | 19.50 | 19.50 | 19.50 | -1.27% | 12,000 |
| Sep 30, 2026 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | 2.86% | 1,295 |
| Sep 29, 2026 | 19.30 | 19.30 | 19.20 | 19.20 | 19.20 | -1.79% | 4,377 |
| Sep 24, 2026 | 19.35 | 19.55 | 19.30 | 19.55 | 19.55 | - | 3,000 |
| Sep 23, 2026 | 19.60 | 19.65 | 19.55 | 19.55 | 19.55 | -0.51% | 6,208 |
| Sep 22, 2026 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | - | 2,253 |
| Sep 21, 2026 | 19.70 | 19.70 | 19.40 | 19.65 | 19.65 | 0.77% | 9,022 |
| Sep 18, 2026 | 19.50 | 19.80 | 19.50 | 19.50 | 19.50 | - | 14,200 |
| Sep 17, 2026 | 19.50 | 19.50 | 19.45 | 19.50 | 19.50 | -0.26% | 4,230 |
| Sep 16, 2026 | 19.35 | 19.55 | 19.35 | 19.55 | 19.55 | 0.51% | 2,444 |
| Sep 14, 2026 | 19.40 | 19.50 | 19.30 | 19.45 | 19.45 | 0.26% | 7,000 |
| Sep 11, 2026 | 20.00 | 20.30 | 19.40 | 19.40 | 19.40 | 0.26% | 42,520 |
| Sep 10, 2026 | 19.15 | 19.35 | 19.10 | 19.35 | 19.35 | 1.04% | 11,040 |
| Sep 9, 2026 | 19.30 | 19.30 | 19.15 | 19.15 | 19.15 | -0.78% | 20,161 |
| Sep 8, 2026 | 19.70 | 19.75 | 19.30 | 19.30 | 19.30 | -3.02% | 41,463 |
| 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 |