North-Star International Co., LTD. (TPEX:8927)
Taiwan · Delayed Price · Currency is TWD 26.15
-0.80 (-2.97%)
Dec 5, 2025, 1:30 PM CST
TPEX:8927 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 27.25 | 27.25 | 26.05 | 26.15 | 26.15 | -2.97% | 673,573 |
| Dec 4, 2025 | 27.65 | 27.80 | 26.90 | 26.95 | 26.95 | -2.71% | 973,076 |
| Dec 3, 2025 | 28.50 | 28.50 | 27.20 | 27.70 | 27.70 | -1.95% | 1,412,157 |
| Dec 2, 2025 | 25.95 | 28.45 | 25.70 | 28.25 | 28.25 | 8.86% | 2,252,022 |
| Dec 1, 2025 | 27.05 | 27.40 | 25.80 | 25.95 | 25.95 | -4.07% | 1,128,718 |
| Nov 28, 2025 | 25.60 | 27.30 | 25.25 | 27.05 | 27.05 | 7.34% | 1,276,171 |
| Nov 27, 2025 | 24.35 | 25.25 | 24.00 | 25.20 | 25.20 | 4.35% | 825,898 |
| Nov 26, 2025 | 24.00 | 24.15 | 23.70 | 24.15 | 24.15 | 1.90% | 708,573 |
| Nov 25, 2025 | 23.85 | 24.05 | 23.20 | 23.70 | 23.70 | 0.85% | 442,208 |
| Nov 24, 2025 | 23.60 | 24.10 | 23.40 | 23.50 | 23.50 | 0.86% | 4,376,538 |
| Nov 21, 2025 | 24.00 | 24.15 | 22.80 | 23.30 | 23.30 | -3.92% | 2,447,917 |
| Nov 20, 2025 | 24.65 | 24.85 | 24.25 | 24.25 | 24.25 | -1.42% | 559,571 |
| Nov 19, 2025 | 24.70 | 25.00 | 24.55 | 24.60 | 24.60 | -1.60% | 554,952 |
| Nov 18, 2025 | 24.85 | 25.00 | 23.85 | 25.00 | 25.00 | -0.40% | 1,802,476 |
| Nov 17, 2025 | 25.40 | 25.60 | 24.65 | 25.10 | 25.10 | -0.79% | 1,534,411 |
| Nov 14, 2025 | 25.00 | 25.55 | 24.75 | 25.30 | 25.30 | 1.20% | 1,237,075 |
| Nov 13, 2025 | 25.60 | 25.60 | 24.95 | 25.00 | 25.00 | -1.19% | 1,348,166 |
| Nov 12, 2025 | 25.60 | 25.75 | 25.20 | 25.30 | 25.30 | -1.94% | 536,600 |
| Nov 11, 2025 | 25.80 | 26.40 | 25.50 | 25.80 | 25.80 | 0.78% | 626,536 |
| Nov 10, 2025 | 27.35 | 27.35 | 25.05 | 25.60 | 25.60 | -6.06% | 1,826,419 |
| Nov 7, 2025 | 27.05 | 27.65 | 26.90 | 27.25 | 27.25 | 0.74% | 1,004,554 |
| Nov 6, 2025 | 26.90 | 27.25 | 26.70 | 27.05 | 27.05 | 1.31% | 815,431 |
| Nov 5, 2025 | 26.50 | 26.70 | 25.95 | 26.70 | 26.70 | 0.56% | 1,129,561 |
| Nov 4, 2025 | 26.55 | 27.25 | 26.05 | 26.55 | 26.55 | -0.56% | 1,000,057 |
| Nov 3, 2025 | 26.50 | 27.80 | 25.85 | 26.70 | 26.70 | 0.75% | 1,450,956 |
| Oct 31, 2025 | 26.80 | 26.80 | 26.05 | 26.50 | 26.50 | -1.12% | 1,130,282 |
| Oct 30, 2025 | 26.75 | 26.85 | 26.10 | 26.80 | 26.80 | 0.75% | 1,126,908 |
| Oct 29, 2025 | 27.00 | 27.05 | 26.50 | 26.60 | 26.60 | -0.93% | 1,451,263 |
| Oct 28, 2025 | 27.45 | 27.45 | 26.65 | 26.85 | 26.85 | -1.10% | 1,147,715 |
| Oct 27, 2025 | 27.80 | 27.85 | 26.95 | 27.15 | 27.15 | -1.63% | 1,076,495 |
| Oct 23, 2025 | 28.20 | 28.20 | 27.45 | 27.60 | 27.60 | -1.60% | 579,815 |
| Oct 22, 2025 | 27.95 | 28.25 | 27.55 | 28.05 | 28.05 | 1.08% | 869,592 |
| Oct 21, 2025 | 27.35 | 28.20 | 27.00 | 27.75 | 27.75 | 2.40% | 1,102,710 |
| Oct 20, 2025 | 26.80 | 27.20 | 26.15 | 27.10 | 27.10 | 1.31% | 1,363,932 |
| Oct 17, 2025 | 26.90 | 27.05 | 26.55 | 26.75 | 26.75 | -0.56% | 1,121,270 |
| Oct 16, 2025 | 26.80 | 27.30 | 26.75 | 26.90 | 26.90 | 0.75% | 1,134,324 |
| Oct 15, 2025 | 27.30 | 27.70 | 26.40 | 26.70 | 26.70 | -1.11% | 1,487,227 |
| Oct 14, 2025 | 27.90 | 28.95 | 26.70 | 27.00 | 27.00 | 2.47% | 5,040,912 |
| Oct 13, 2025 | 25.75 | 26.65 | 24.10 | 26.35 | 26.35 | -1.13% | 5,037,975 |
| Oct 9, 2025 | 29.60 | 29.75 | 26.65 | 26.65 | 26.65 | -9.97% | 3,774,793 |
| Oct 8, 2025 | 30.80 | 31.40 | 29.60 | 29.60 | 29.60 | -3.74% | 1,821,571 |
| Oct 7, 2025 | 31.05 | 31.50 | 30.25 | 30.75 | 30.75 | -5.82% | 3,411,786 |
| Oct 3, 2025 | 35.90 | 35.95 | 32.65 | 32.65 | 32.65 | -9.93% | 3,452,101 |
| Oct 2, 2025 | 38.60 | 38.60 | 35.65 | 36.25 | 36.25 | -5.48% | 1,719,467 |
| Oct 1, 2025 | 38.85 | 39.00 | 38.30 | 38.35 | 38.35 | -1.16% | 919,375 |
| Sep 30, 2025 | 38.65 | 39.00 | 38.25 | 38.80 | 38.80 | 1.31% | 663,122 |
| Sep 26, 2025 | 38.75 | 39.50 | 38.30 | 38.30 | 38.30 | -1.03% | 1,154,487 |
| Sep 25, 2025 | 37.40 | 39.00 | 37.25 | 38.70 | 38.70 | 3.89% | 1,585,542 |
| Sep 24, 2025 | 37.25 | 37.60 | 36.90 | 37.25 | 37.25 | - | 1,136,166 |
| Sep 23, 2025 | 37.20 | 37.45 | 36.95 | 37.25 | 37.25 | 0.27% | 1,083,472 |