North-Star International Co., LTD. (TPEX:8927)
Taiwan · Delayed Price · Currency is TWD 18.70
+0.55 (3.03%)
May 29, 2026, 1:30 PM CST
TPEX:8927 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 18.15 | 18.75 | 18.10 | 18.70 | 18.70 | 3.03% | 462,215 |
| May 28, 2026 | 18.25 | 18.40 | 18.10 | 18.15 | 18.15 | -0.82% | 432,460 |
| May 27, 2026 | 18.40 | 18.40 | 17.90 | 18.30 | 18.30 | -0.54% | 1,165,792 |
| May 26, 2026 | 18.90 | 18.90 | 18.40 | 18.40 | 18.40 | -2.65% | 535,935 |
| May 25, 2026 | 19.45 | 19.45 | 18.75 | 18.90 | 18.90 | -1.31% | 672,682 |
| May 22, 2026 | 19.35 | 19.50 | 18.95 | 19.15 | 19.15 | -1.79% | 620,850 |
| May 21, 2026 | 19.70 | 19.80 | 19.45 | 19.50 | 19.50 | -0.26% | 270,299 |
| May 20, 2026 | 19.60 | 19.90 | 18.80 | 19.55 | 19.55 | -1.01% | 496,758 |
| May 19, 2026 | 19.30 | 19.75 | 19.05 | 19.75 | 19.75 | 3.67% | 409,659 |
| May 18, 2026 | 18.50 | 19.20 | 18.00 | 19.05 | 19.05 | 2.14% | 387,613 |
| May 15, 2026 | 19.40 | 19.40 | 18.55 | 18.65 | 18.65 | -3.87% | 1,133,854 |
| May 14, 2026 | 19.80 | 19.90 | 19.40 | 19.40 | 19.40 | -1.52% | 364,630 |
| May 13, 2026 | 19.80 | 20.10 | 19.70 | 19.70 | 19.70 | -1.25% | 336,477 |
| May 12, 2026 | 20.15 | 20.15 | 19.80 | 19.95 | 19.95 | -0.25% | 298,482 |
| May 11, 2026 | 20.20 | 20.20 | 19.90 | 20.00 | 20.00 | -1.48% | 529,144 |
| May 8, 2026 | 20.70 | 20.80 | 20.30 | 20.30 | 20.30 | -1.46% | 253,906 |
| May 7, 2026 | 21.25 | 21.25 | 20.50 | 20.60 | 20.60 | -2.60% | 539,138 |
| May 6, 2026 | 23.00 | 23.00 | 21.00 | 21.15 | 21.15 | -7.24% | 996,381 |
| May 5, 2026 | 21.35 | 23.05 | 21.35 | 22.80 | 22.80 | 4.59% | 2,434,663 |
| May 4, 2026 | 20.00 | 21.80 | 19.50 | 21.80 | 21.80 | 9.82% | 2,339,905 |
| Apr 30, 2026 | 21.75 | 21.75 | 19.85 | 19.85 | 19.85 | -9.98% | 4,520,141 |
| Apr 29, 2026 | 22.80 | 22.80 | 21.90 | 22.05 | 22.05 | -4.34% | 2,161,187 |
| Apr 28, 2026 | 22.85 | 23.15 | 22.70 | 23.05 | 23.05 | - | 713,934 |
| Apr 27, 2026 | 23.20 | 23.20 | 22.70 | 23.05 | 23.05 | -0.22% | 761,329 |
| Apr 24, 2026 | 23.05 | 23.20 | 22.85 | 23.10 | 23.10 | 0.22% | 484,512 |
| Apr 23, 2026 | 23.35 | 23.35 | 22.90 | 23.05 | 23.05 | -1.07% | 490,303 |
| Apr 22, 2026 | 23.20 | 23.30 | 22.90 | 23.30 | 23.30 | 0.43% | 744,556 |
| Apr 21, 2026 | 23.30 | 23.45 | 23.15 | 23.20 | 23.20 | -0.22% | 287,471 |
| Apr 20, 2026 | 23.15 | 23.35 | 23.10 | 23.25 | 23.25 | 0.43% | 382,024 |
| Apr 17, 2026 | 23.30 | 23.55 | 23.15 | 23.15 | 23.15 | -1.91% | 350,134 |
| Apr 16, 2026 | 23.10 | 23.60 | 23.10 | 23.60 | 23.60 | 2.16% | 247,890 |
| Apr 15, 2026 | 23.10 | 23.35 | 23.10 | 23.10 | 23.10 | -0.43% | 267,231 |
| Apr 14, 2026 | 23.40 | 23.70 | 23.20 | 23.20 | 23.20 | -1.49% | 265,569 |
| Apr 13, 2026 | 23.20 | 23.95 | 23.10 | 23.55 | 23.55 | 1.95% | 511,843 |
| Apr 10, 2026 | 23.20 | 23.40 | 22.65 | 23.10 | 23.10 | -1.49% | 1,420,696 |
| Apr 9, 2026 | 23.80 | 23.95 | 23.40 | 23.45 | 23.45 | -2.09% | 477,150 |
| Apr 8, 2026 | 25.10 | 25.10 | 23.85 | 23.95 | 23.95 | -4.96% | 782,868 |
| Apr 7, 2026 | 23.55 | 25.30 | 23.40 | 25.20 | 25.20 | 6.33% | 1,822,025 |
| Apr 2, 2026 | 23.65 | 23.90 | 23.30 | 23.70 | 23.70 | 0.64% | 421,565 |
| Apr 1, 2026 | 23.10 | 23.60 | 22.90 | 23.55 | 23.55 | 2.17% | 630,337 |
| Mar 31, 2026 | 23.10 | 23.10 | 22.60 | 23.05 | 23.05 | -0.22% | 660,203 |
| Mar 30, 2026 | 23.35 | 23.50 | 22.95 | 23.10 | 23.10 | -1.07% | 574,064 |
| Mar 27, 2026 | 23.35 | 23.40 | 23.15 | 23.35 | 23.35 | - | 173,717 |
| Mar 26, 2026 | 23.05 | 23.50 | 23.05 | 23.35 | 23.35 | 0.21% | 224,318 |
| Mar 25, 2026 | 23.20 | 23.35 | 23.00 | 23.30 | 23.30 | 0.22% | 381,892 |
| Mar 24, 2026 | 23.60 | 23.60 | 22.75 | 23.25 | 23.25 | -1.06% | 921,581 |
| Mar 23, 2026 | 23.65 | 24.15 | 23.10 | 23.50 | 23.50 | -0.63% | 1,042,227 |
| Mar 20, 2026 | 23.80 | 23.90 | 23.55 | 23.65 | 23.65 | - | 385,504 |
| Mar 19, 2026 | 23.95 | 24.05 | 23.60 | 23.65 | 23.65 | - | 564,913 |
| Mar 18, 2026 | 23.70 | 23.90 | 23.35 | 23.65 | 23.65 | -0.63% | 713,408 |