North-Star International Co., LTD. (TPEX:8927)
Taiwan · Delayed Price · Currency is TWD 18.70
-0.15 (-0.80%)
Oct 6, 2026, 11:13 AM CST
TPEX:8927 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 18.70 | 18.80 | 18.60 | 18.70 | - | -0.80% | 80,697 |
| Oct 5, 2026 | 19.10 | 19.10 | 18.65 | 18.85 | 18.85 | -1.57% | 201,891 |
| Oct 2, 2026 | 19.20 | 19.25 | 18.95 | 19.15 | 19.15 | 0.26% | 47,529 |
| Oct 1, 2026 | 18.80 | 19.10 | 18.75 | 19.10 | 19.10 | 1.87% | 166,988 |
| Sep 30, 2026 | 18.85 | 18.90 | 18.70 | 18.75 | 18.75 | -0.27% | 123,400 |
| Sep 29, 2026 | 19.00 | 19.00 | 18.75 | 18.80 | 18.80 | -1.05% | 74,429 |
| Sep 24, 2026 | 19.10 | 19.25 | 19.00 | 19.00 | 19.00 | -0.52% | 85,287 |
| Sep 23, 2026 | 19.10 | 19.25 | 18.85 | 19.10 | 19.10 | -0.26% | 175,127 |
| Sep 22, 2026 | 19.15 | 19.35 | 18.75 | 19.15 | 19.15 | - | 131,349 |
| Sep 21, 2026 | 18.75 | 19.40 | 18.50 | 19.15 | 19.15 | 4.08% | 256,731 |
| Sep 18, 2026 | 18.80 | 19.20 | 18.40 | 18.40 | 18.40 | -3.16% | 242,051 |
| Sep 17, 2026 | 18.90 | 19.10 | 18.75 | 19.00 | 19.00 | 1.60% | 89,705 |
| Sep 16, 2026 | 19.00 | 19.00 | 18.70 | 18.70 | 18.70 | -0.53% | 65,206 |
| Sep 15, 2026 | 19.20 | 19.20 | 18.80 | 18.80 | 18.80 | -1.57% | 66,701 |
| Sep 14, 2026 | 18.85 | 19.15 | 18.80 | 19.10 | 19.10 | 1.33% | 67,999 |
| Sep 11, 2026 | 18.95 | 19.20 | 18.85 | 18.85 | 18.85 | 0.53% | 149,879 |
| Sep 10, 2026 | 18.80 | 18.95 | 18.65 | 18.75 | 18.75 | -0.27% | 102,062 |
| Sep 9, 2026 | 19.15 | 19.15 | 18.80 | 18.80 | 18.80 | -1.57% | 185,477 |
| Sep 8, 2026 | 19.35 | 19.40 | 19.10 | 19.10 | 19.10 | -1.29% | 102,548 |
| Sep 7, 2026 | 19.55 | 19.75 | 19.35 | 19.35 | 19.35 | -1.02% | 70,100 |
| Sep 4, 2026 | 19.55 | 19.80 | 19.50 | 19.55 | 19.55 | 0.26% | 64,282 |
| Sep 3, 2026 | 19.55 | 19.75 | 19.40 | 19.50 | 19.50 | -0.26% | 82,000 |
| Sep 2, 2026 | 19.80 | 19.80 | 19.45 | 19.55 | 19.55 | 0.77% | 46,920 |
| Sep 1, 2026 | 19.25 | 19.80 | 19.20 | 19.40 | 19.40 | -1.27% | 214,638 |
| Aug 31, 2026 | 19.80 | 20.15 | 19.55 | 19.65 | 19.65 | -0.76% | 67,594 |
| Aug 28, 2026 | 20.05 | 20.05 | 19.80 | 19.80 | 19.80 | -1.25% | 65,344 |
| Aug 27, 2026 | 19.90 | 20.10 | 19.85 | 20.05 | 20.05 | -0.25% | 88,767 |
| Aug 26, 2026 | 20.20 | 20.20 | 20.00 | 20.10 | 20.10 | -0.50% | 102,925 |
| Aug 25, 2026 | 20.25 | 20.30 | 20.05 | 20.20 | 20.20 | - | 46,148 |
| Aug 24, 2026 | 20.30 | 20.30 | 20.00 | 20.20 | 20.20 | -0.98% | 128,236 |
| Aug 21, 2026 | 20.00 | 20.40 | 19.80 | 20.40 | 20.40 | 2.00% | 236,567 |
| Aug 20, 2026 | 19.90 | 20.00 | 19.75 | 20.00 | 20.00 | 0.50% | 66,733 |
| Aug 19, 2026 | 19.70 | 19.90 | 19.65 | 19.90 | 19.90 | 0.76% | 51,016 |
| Aug 18, 2026 | 19.65 | 19.95 | 19.50 | 19.75 | 19.75 | 0.25% | 124,739 |
| Aug 17, 2026 | 19.95 | 19.95 | 19.50 | 19.70 | 19.70 | -1.25% | 77,392 |
| Aug 14, 2026 | 19.85 | 20.00 | 19.65 | 19.95 | 19.95 | 0.25% | 55,844 |
| Aug 13, 2026 | 20.20 | 20.20 | 19.85 | 19.90 | 19.90 | -0.50% | 58,208 |
| Aug 12, 2026 | 19.60 | 20.10 | 19.60 | 20.00 | 20.00 | 2.04% | 99,385 |
| Aug 11, 2026 | 20.20 | 20.25 | 19.35 | 19.60 | 19.60 | -3.92% | 374,521 |
| Aug 10, 2026 | 20.70 | 21.05 | 20.40 | 20.40 | 20.40 | -1.66% | 186,277 |
| Aug 7, 2026 | 21.00 | 21.15 | 20.90 | 21.05 | 20.74 | 0.24% | 295,569 |
| Aug 6, 2026 | 20.40 | 21.00 | 20.35 | 21.00 | 20.69 | 3.19% | 219,398 |
| Aug 5, 2026 | 20.25 | 20.60 | 20.15 | 20.35 | 20.05 | 0.25% | 381,222 |
| Aug 4, 2026 | 19.30 | 20.40 | 19.30 | 20.30 | 20.00 | 4.10% | 235,771 |
| Aug 3, 2026 | 19.10 | 19.60 | 19.00 | 19.50 | 19.22 | 2.09% | 229,616 |
| Jul 31, 2026 | 19.70 | 19.80 | 19.10 | 19.10 | 18.82 | -2.05% | 335,059 |
| Jul 30, 2026 | 19.50 | 20.00 | 19.25 | 19.50 | 19.22 | -0.26% | 325,184 |
| Jul 29, 2026 | 19.60 | 20.00 | 19.30 | 19.55 | 19.27 | -0.26% | 524,647 |
| Jul 28, 2026 | 19.80 | 20.00 | 19.50 | 19.60 | 19.31 | -2.24% | 297,764 |
| Jul 27, 2026 | 19.95 | 20.20 | 19.75 | 20.05 | 19.76 | -0.25% | 214,808 |