North-Star International Co., LTD. (TPEX:8927)
Taiwan · Delayed Price · Currency is TWD 24.50
+0.15 (0.62%)
Mar 5, 2026, 1:30 PM CST
TPEX:8927 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 24.65 | 25.15 | 23.90 | 24.50 | 24.50 | 0.62% | 431,212 |
| Mar 4, 2026 | 25.20 | 25.30 | 24.25 | 24.35 | 24.35 | -3.75% | 557,185 |
| Mar 3, 2026 | 26.00 | 26.15 | 25.25 | 25.30 | 25.30 | -0.20% | 918,859 |
| Mar 2, 2026 | 24.10 | 25.70 | 23.70 | 25.35 | 25.35 | 5.19% | 1,234,913 |
| Feb 26, 2026 | 23.85 | 24.10 | 23.70 | 24.10 | 24.10 | 1.26% | 455,696 |
| Feb 25, 2026 | 23.75 | 23.95 | 23.60 | 23.80 | 23.80 | - | 542,127 |
| Feb 24, 2026 | 23.90 | 24.10 | 23.45 | 23.80 | 23.80 | -0.83% | 1,085,995 |
| Feb 23, 2026 | 24.20 | 24.20 | 23.60 | 24.00 | 24.00 | - | 772,578 |
| Feb 11, 2026 | 24.00 | 24.40 | 23.95 | 24.00 | 24.00 | 1.05% | 630,124 |
| Feb 10, 2026 | 23.75 | 24.00 | 23.40 | 23.75 | 23.75 | - | 402,931 |
| Feb 9, 2026 | 24.20 | 24.35 | 23.45 | 23.75 | 23.75 | -1.45% | 576,836 |
| Feb 6, 2026 | 24.50 | 25.00 | 23.70 | 24.10 | 24.10 | -2.63% | 851,911 |
| Feb 5, 2026 | 24.00 | 25.75 | 23.80 | 24.75 | 24.75 | 2.70% | 889,126 |
| Feb 4, 2026 | 23.90 | 24.45 | 23.90 | 24.10 | 24.10 | 0.63% | 454,765 |
| Feb 3, 2026 | 24.15 | 24.20 | 23.45 | 23.95 | 23.95 | 0.21% | 833,857 |
| Feb 2, 2026 | 24.20 | 24.20 | 23.75 | 23.90 | 23.90 | -1.65% | 706,551 |
| Jan 30, 2026 | 25.00 | 25.15 | 24.20 | 24.30 | 24.30 | -3.95% | 919,199 |
| Jan 29, 2026 | 25.65 | 25.65 | 25.00 | 25.30 | 25.30 | -1.36% | 565,899 |
| Jan 28, 2026 | 26.70 | 26.75 | 25.65 | 25.65 | 25.65 | -3.75% | 721,137 |
| Jan 27, 2026 | 26.65 | 26.95 | 26.55 | 26.65 | 26.65 | 0.19% | 337,666 |
| Jan 26, 2026 | 26.95 | 27.00 | 26.25 | 26.60 | 26.60 | -0.37% | 757,702 |
| Jan 23, 2026 | 27.60 | 27.60 | 26.50 | 26.70 | 26.70 | -2.91% | 1,119,967 |
| Jan 22, 2026 | 28.00 | 28.85 | 27.50 | 27.50 | 27.50 | -1.79% | 2,138,450 |
| Jan 21, 2026 | 28.25 | 29.15 | 27.30 | 28.00 | 28.00 | 0.54% | 5,016,180 |
| Jan 20, 2026 | 26.75 | 27.85 | 26.65 | 27.85 | 27.85 | 9.86% | 2,757,735 |
| Jan 19, 2026 | 24.90 | 25.75 | 24.65 | 25.35 | 25.35 | 3.05% | 1,033,934 |
| Jan 16, 2026 | 24.15 | 24.65 | 24.00 | 24.60 | 24.60 | 1.86% | 912,745 |
| Jan 15, 2026 | 24.45 | 24.50 | 24.00 | 24.15 | 24.15 | -0.82% | 498,395 |
| Jan 14, 2026 | 24.35 | 24.35 | 23.95 | 24.35 | 24.35 | - | 614,343 |
| Jan 13, 2026 | 24.50 | 24.70 | 24.05 | 24.35 | 24.35 | -0.81% | 719,554 |
| Jan 12, 2026 | 24.20 | 24.85 | 24.00 | 24.55 | 24.55 | 1.45% | 483,754 |
| Jan 9, 2026 | 23.85 | 24.40 | 23.85 | 24.20 | 24.20 | 1.26% | 457,408 |
| Jan 8, 2026 | 23.95 | 23.95 | 23.55 | 23.90 | 23.90 | 0.21% | 318,286 |
| Jan 7, 2026 | 23.85 | 24.15 | 23.50 | 23.85 | 23.85 | -0.21% | 717,939 |
| Jan 6, 2026 | 23.70 | 23.90 | 23.15 | 23.90 | 23.90 | 0.42% | 1,093,501 |
| Jan 5, 2026 | 24.70 | 24.70 | 23.60 | 23.80 | 23.80 | -2.46% | 1,170,605 |
| Jan 2, 2026 | 24.30 | 25.30 | 24.10 | 24.40 | 24.40 | 1.46% | 1,483,425 |
| 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 |