North-Star International Co., LTD. (TPEX:8927)
Taiwan · Delayed Price · Currency is TWD 19.10
-0.25 (-1.29%)
Sep 8, 2026, 1:30 PM CST
TPEX:8927 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 24, 2026 | 19.95 | 20.30 | 19.85 | 20.10 | 19.81 | 0.50% | 192,288 |
| Jul 23, 2026 | 19.90 | 20.15 | 19.80 | 20.00 | 19.71 | 0.25% | 169,246 |
| Jul 22, 2026 | 20.05 | 20.15 | 19.95 | 19.95 | 19.66 | -0.75% | 142,171 |
| Jul 21, 2026 | 20.40 | 20.55 | 20.10 | 20.10 | 19.81 | -0.99% | 147,561 |
| Jul 20, 2026 | 19.85 | 20.30 | 19.75 | 20.30 | 20.00 | 2.01% | 166,809 |
| Jul 17, 2026 | 20.80 | 20.95 | 19.70 | 19.90 | 19.61 | -5.46% | 385,494 |
| Jul 16, 2026 | 21.05 | 21.15 | 20.85 | 21.05 | 20.74 | - | 125,058 |
| Jul 15, 2026 | 20.75 | 21.25 | 20.75 | 21.05 | 20.74 | 0.96% | 161,644 |
| Jul 14, 2026 | 21.45 | 21.55 | 20.70 | 20.85 | 20.55 | -3.02% | 355,566 |
| Jul 13, 2026 | 22.65 | 22.85 | 21.40 | 21.50 | 21.19 | -3.80% | 740,924 |
| Jul 9, 2026 | 22.30 | 22.60 | 22.00 | 22.35 | 22.02 | 1.13% | 408,675 |
| Jul 8, 2026 | 22.00 | 22.20 | 21.95 | 22.10 | 21.78 | 0.23% | 120,929 |
| Jul 7, 2026 | 22.00 | 22.10 | 21.55 | 22.05 | 21.73 | - | 318,920 |
| Jul 6, 2026 | 21.75 | 22.35 | 21.75 | 22.05 | 21.73 | 1.38% | 558,693 |
| Jul 3, 2026 | 21.45 | 22.20 | 21.45 | 21.75 | 21.43 | 1.40% | 690,540 |
| Jul 2, 2026 | 21.60 | 21.65 | 21.10 | 21.45 | 21.14 | -0.23% | 323,267 |
| Jul 1, 2026 | 21.30 | 21.80 | 21.10 | 21.50 | 21.19 | 1.18% | 549,826 |
| Jun 30, 2026 | 21.55 | 21.55 | 21.00 | 21.25 | 20.94 | 0.95% | 283,836 |
| Jun 29, 2026 | 20.50 | 21.80 | 20.45 | 21.05 | 20.74 | 2.93% | 334,404 |