North-Star International Co., LTD. (TPEX:8927)
Taiwan · Delayed Price · Currency is TWD 24.05
+0.05 (0.21%)
Dec 31, 2025, 2:32 PM CST
TPEX:8927 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 23.90 | 24.40 | 23.75 | 24.05 | 24.05 | 0.21% | 377,938 |
| Dec 30, 2025 | 24.00 | 24.50 | 23.65 | 24.00 | 24.00 | - | 361,531 |
| Dec 29, 2025 | 23.45 | 24.45 | 23.45 | 24.00 | 24.00 | 3.23% | 614,364 |
| Dec 26, 2025 | 23.40 | 23.50 | 23.25 | 23.25 | 23.25 | -0.64% | 333,000 |
| Dec 24, 2025 | 23.35 | 23.85 | 23.35 | 23.40 | 23.40 | - | 219,450 |
| Dec 23, 2025 | 23.65 | 23.75 | 23.35 | 23.40 | 23.40 | -0.64% | 396,028 |
| Dec 22, 2025 | 24.25 | 24.25 | 23.40 | 23.55 | 23.55 | -2.08% | 761,571 |
| Dec 19, 2025 | 23.85 | 24.20 | 23.60 | 24.05 | 24.05 | 0.84% | 337,481 |
| Dec 18, 2025 | 24.05 | 24.10 | 23.80 | 23.85 | 23.85 | -0.83% | 423,234 |
| Dec 17, 2025 | 24.35 | 24.80 | 24.05 | 24.05 | 24.05 | -0.62% | 232,685 |
| Dec 16, 2025 | 24.50 | 24.65 | 24.10 | 24.20 | 24.20 | -1.22% | 257,706 |
| Dec 15, 2025 | 24.00 | 24.80 | 23.80 | 24.50 | 24.50 | 0.82% | 452,585 |
| Dec 12, 2025 | 24.20 | 24.70 | 24.20 | 24.30 | 24.30 | 0.83% | 433,895 |
| Dec 11, 2025 | 25.00 | 25.45 | 24.00 | 24.10 | 24.10 | -1.23% | 1,184,395 |
| Dec 10, 2025 | 24.50 | 24.75 | 24.20 | 24.40 | 24.40 | -0.41% | 376,001 |
| Dec 9, 2025 | 25.40 | 25.40 | 24.35 | 24.50 | 24.50 | -3.54% | 1,019,158 |
| Dec 8, 2025 | 26.15 | 26.95 | 25.35 | 25.40 | 25.40 | -2.87% | 935,634 |
| 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 |