North-Star International Co., LTD. (TPEX:8927)
Taiwan · Delayed Price · Currency is TWD 38.00
-0.15 (-0.39%)
Sep 5, 2025, 1:30 PM CST
TPEX:8927 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 38.30 | 38.90 | 37.80 | 38.00 | 38.00 | -0.39% | 2,257,208 |
| 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 |
| Jul 30, 2025 | 42.60 | 43.50 | 41.90 | 41.90 | 41.90 | -0.36% | 402,829 |
| Jul 29, 2025 | 43.20 | 43.55 | 42.05 | 42.05 | 42.05 | -3.22% | 647,772 |
| Jul 28, 2025 | 45.95 | 46.10 | 43.45 | 43.45 | 43.45 | -5.03% | 1,291,189 |
| Jul 25, 2025 | 45.00 | 49.00 | 45.00 | 45.75 | 45.75 | 1.67% | 1,655,150 |
| Jul 24, 2025 | 43.45 | 45.00 | 42.05 | 45.00 | 45.00 | 5.51% | 1,514,987 |
| Jul 23, 2025 | 41.54 | 42.99 | 41.54 | 42.65 | 42.65 | 2.77% | 1,256,890 |
| Jul 22, 2025 | 42.05 | 42.14 | 41.45 | 41.50 | 41.50 | -1.12% | 257,399 |
| Jul 21, 2025 | 42.69 | 42.82 | 41.71 | 41.97 | 41.97 | -1.20% | 477,891 |
| Jul 18, 2025 | 42.48 | 42.48 | 42.48 | 42.48 | 42.48 | - | - |
| Jul 17, 2025 | 42.52 | 42.74 | 41.92 | 42.48 | 42.48 | 0.50% | 321,919 |
| Jul 16, 2025 | 42.52 | 42.74 | 42.27 | 42.27 | 42.27 | -0.49% | 248,858 |
| Jul 15, 2025 | 42.18 | 42.52 | 41.88 | 42.48 | 42.48 | 1.94% | 245,153 |
| Jul 14, 2025 | 41.88 | 41.88 | 41.50 | 41.67 | 41.67 | -0.10% | 117,318 |
| Jul 11, 2025 | 41.71 | 42.09 | 41.58 | 41.71 | 41.71 | -0.10% | 179,358 |
| Jul 10, 2025 | 40.85 | 41.75 | 40.85 | 41.75 | 41.75 | 1.98% | 214,152 |
| Jul 9, 2025 | 41.11 | 41.37 | 40.81 | 40.94 | 40.94 | 0.22% | 206,145 |
| Jul 8, 2025 | 40.64 | 41.11 | 40.64 | 40.85 | 40.85 | -0.44% | 171,240 |
| Jul 7, 2025 | 41.92 | 41.92 | 41.03 | 41.03 | 41.03 | -2.82% | 409,710 |
| Jul 4, 2025 | 42.91 | 43.08 | 42.14 | 42.22 | 42.22 | -1.40% | 328,824 |
| Jul 3, 2025 | 42.99 | 43.08 | 42.56 | 42.82 | 42.82 | -0.40% | 252,827 |
| Jul 2, 2025 | 42.14 | 43.50 | 42.14 | 42.99 | 42.99 | 0.58% | 391,090 |
| Jul 1, 2025 | 42.65 | 43.08 | 42.35 | 42.74 | 42.74 | -0.40% | 288,122 |
| Jun 30, 2025 | 41.97 | 44.19 | 41.92 | 42.91 | 42.91 | 4.28% | 1,471,897 |