North-Star International Co., LTD. (TPEX:8927)
Taiwan · Delayed Price · Currency is TWD 26.65
-2.95 (-9.97%)
Oct 9, 2025, 1:30 PM CST
TPEX:8927 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 29.60 | 29.75 | 26.65 | 26.65 | 26.65 | -9.97% | 3,771,960 |
| 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 29, 2025 | 38.30 | 38.30 | 38.30 | 38.30 | 38.30 | - | - |
| 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 |
| Sep 22, 2025 | 35.95 | 37.75 | 35.80 | 37.15 | 37.15 | 3.19% | 1,401,282 |
| Sep 19, 2025 | 34.65 | 36.00 | 34.35 | 36.00 | 36.00 | 3.30% | 1,056,577 |
| Sep 18, 2025 | 35.10 | 35.10 | 34.00 | 34.85 | 34.85 | -0.29% | 1,459,219 |
| Sep 17, 2025 | 35.45 | 35.75 | 34.15 | 34.95 | 34.95 | -1.41% | 2,284,946 |
| Sep 16, 2025 | 35.10 | 35.85 | 35.10 | 35.45 | 35.45 | 0.42% | 1,585,086 |
| Sep 15, 2025 | 36.15 | 36.15 | 35.30 | 35.30 | 35.30 | -2.08% | 1,554,875 |
| Sep 12, 2025 | 35.40 | 36.20 | 35.40 | 36.05 | 36.05 | 1.84% | 1,202,106 |
| Sep 11, 2025 | 37.45 | 37.45 | 35.40 | 35.40 | 35.40 | -5.47% | 1,589,694 |
| Sep 10, 2025 | 37.90 | 37.90 | 37.15 | 37.45 | 37.45 | -1.06% | 2,071,625 |
| Sep 9, 2025 | 38.00 | 38.05 | 37.55 | 37.85 | 37.85 | -0.26% | 2,407,864 |
| Sep 8, 2025 | 38.05 | 38.80 | 37.60 | 37.95 | 37.95 | -0.13% | 4,159,260 |
| Sep 5, 2025 | 38.30 | 38.90 | 37.80 | 38.00 | 38.00 | -0.39% | 2,257,223 |
| Sep 4, 2025 | 38.80 | 38.95 | 38.15 | 38.15 | 38.15 | -1.04% | 1,572,274 |
| Sep 3, 2025 | 38.80 | 39.10 | 38.45 | 38.55 | 38.55 | -0.90% | 1,525,340 |
| Sep 2, 2025 | 39.00 | 39.00 | 37.95 | 38.90 | 38.90 | -0.26% | 1,518,920 |
| Sep 1, 2025 | 39.00 | 39.10 | 38.00 | 39.00 | 39.00 | 0.13% | 923,865 |
| Aug 29, 2025 | 39.85 | 39.85 | 38.60 | 38.95 | 38.95 | -1.52% | 637,377 |
| Aug 28, 2025 | 40.70 | 40.70 | 39.25 | 39.55 | 39.55 | -2.83% | 1,340,630 |
| Aug 27, 2025 | 42.75 | 43.25 | 40.70 | 40.70 | 40.70 | -5.57% | 3,904,543 |
| Aug 26, 2025 | 39.30 | 43.10 | 37.00 | 43.10 | 43.10 | 9.95% | 4,749,210 |
| Aug 25, 2025 | 39.50 | 39.50 | 39.15 | 39.20 | 39.20 | -0.13% | 97,554 |
| Aug 22, 2025 | 39.60 | 39.85 | 39.10 | 39.25 | 39.25 | -0.13% | 190,649 |
| Aug 21, 2025 | 39.40 | 39.75 | 39.30 | 39.30 | 39.30 | 0.13% | 165,561 |
| Aug 20, 2025 | 39.70 | 39.75 | 39.00 | 39.25 | 39.25 | -1.01% | 412,850 |
| Aug 19, 2025 | 39.70 | 40.80 | 39.50 | 39.65 | 39.65 | - | 437,260 |
| Aug 18, 2025 | 40.00 | 40.05 | 39.50 | 39.65 | 39.65 | -0.50% | 299,772 |
| Aug 15, 2025 | 40.05 | 40.50 | 39.50 | 39.85 | 39.85 | -0.50% | 181,974 |
| Aug 14, 2025 | 39.80 | 40.05 | 39.20 | 40.05 | 40.05 | 0.63% | 442,990 |
| Aug 13, 2025 | 39.95 | 40.20 | 39.20 | 39.80 | 39.80 | -0.13% | 343,128 |
| Aug 12, 2025 | 39.55 | 40.00 | 39.30 | 39.85 | 39.85 | -0.13% | 324,297 |
| Aug 11, 2025 | 40.15 | 40.35 | 39.50 | 39.90 | 39.90 | -0.62% | 333,085 |
| Aug 8, 2025 | 40.70 | 40.75 | 39.00 | 40.15 | 40.15 | -1.23% | 294,739 |
| Aug 7, 2025 | 41.30 | 41.30 | 40.55 | 40.65 | 40.65 | - | 165,726 |
| Aug 6, 2025 | 40.75 | 40.90 | 40.60 | 40.65 | 40.65 | -0.25% | 139,462 |
| Aug 5, 2025 | 41.35 | 41.35 | 40.75 | 40.75 | 40.75 | -0.37% | 136,425 |
| Aug 4, 2025 | 41.20 | 41.20 | 40.65 | 40.90 | 40.90 | -0.73% | 156,219 |
| Aug 1, 2025 | 41.60 | 41.60 | 41.00 | 41.20 | 41.20 | -0.96% | 187,201 |
| Jul 31, 2025 | 41.75 | 42.15 | 41.60 | 41.60 | 41.60 | -0.72% | 164,616 |