TSG Star Travel Corp 2719
TPEX · Taiwan · Consumer Services
TWD 19.70+0.20 (+1.03%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 19.70 | +1.03% | TWD 19.90 | TWD 19.90 | TWD 19.70 | 4.00K |
| 2026-10-01 | TWD 19.50 | -1.27% | TWD 20.20 | TWD 20.20 | TWD 19.50 | 12.00K |
| 2026-09-30 | TWD 19.75 | +2.86% | TWD 19.75 | TWD 19.75 | TWD 19.75 | 1.23K |
| 2026-09-29 | TWD 19.20 | -1.79% | TWD 19.30 | TWD 19.30 | TWD 19.20 | 4.38K |
| 2026-09-24 | TWD 19.55 | 0.00% | TWD 19.35 | TWD 19.55 | TWD 19.30 | 3.00K |
| 2026-09-23 | TWD 19.55 | -0.51% | TWD 19.60 | TWD 19.65 | TWD 19.55 | 6.00K |
| 2026-09-22 | TWD 19.65 | 0.00% | TWD 19.65 | TWD 19.65 | TWD 19.65 | 2.00K |
| 2026-09-21 | TWD 19.65 | +0.77% | TWD 19.70 | TWD 19.70 | TWD 19.40 | 9.00K |
| 2026-09-18 | TWD 19.50 | 0.00% | TWD 19.50 | TWD 19.80 | TWD 19.50 | 14.00K |
| 2026-09-17 | TWD 19.50 | -0.26% | TWD 19.50 | TWD 19.50 | TWD 19.45 | 4.00K |
| 2026-09-16 | TWD 19.55 | +0.51% | TWD 19.35 | TWD 19.55 | TWD 19.35 | 2.00K |
| 2026-09-15 | TWD 19.45 | 0.00% | TWD 19.45 | TWD 19.45 | TWD 19.45 | 0 |
| 2026-09-14 | TWD 19.45 | +0.26% | TWD 19.40 | TWD 19.50 | TWD 19.30 | 7.00K |
| 2026-09-11 | TWD 19.40 | +0.26% | TWD 20.00 | TWD 20.30 | TWD 19.40 | 42.00K |
| 2026-09-10 | TWD 19.35 | +1.04% | TWD 19.15 | TWD 19.35 | TWD 19.10 | 10.17K |
| 2026-09-09 | TWD 19.15 | -0.78% | TWD 19.30 | TWD 19.30 | TWD 19.15 | 22.00K |
| 2026-09-08 | TWD 19.30 | -3.02% | TWD 19.70 | TWD 19.75 | TWD 19.30 | 41.00K |
| 2026-09-07 | TWD 19.90 | 0.00% | TWD 19.75 | TWD 19.90 | TWD 19.75 | 8.10K |
| 2026-09-04 | TWD 19.90 | +0.51% | TWD 19.85 | TWD 19.95 | TWD 19.85 | 8.00K |
| 2026-09-03 | TWD 19.80 | -2.94% | TWD 20.35 | TWD 20.35 | TWD 19.70 | 18.00K |
| 2026-09-02 | TWD 20.40 | +0.49% | TWD 20.25 | TWD 20.40 | TWD 20.25 | 5.00K |
| 2026-09-01 | TWD 20.30 | -0.25% | TWD 20.35 | TWD 20.35 | TWD 20.30 | 3.27K |
| 2026-08-31 | TWD 20.35 | +0.25% | TWD 20.35 | TWD 20.35 | TWD 20.35 | 5.00K |
| 2026-08-28 | TWD 20.30 | -0.49% | TWD 20.40 | TWD 20.40 | TWD 20.30 | 5.00K |
| 2026-08-27 | TWD 20.40 | -0.49% | TWD 20.50 | TWD 20.60 | TWD 20.35 | 8.00K |
| 2026-08-26 | TWD 20.50 | -0.49% | TWD 20.30 | TWD 20.65 | TWD 20.30 | 16.00K |
| 2026-08-25 | TWD 20.60 | -0.48% | TWD 20.30 | TWD 20.60 | TWD 20.25 | 10.00K |
| 2026-08-24 | TWD 20.70 | -0.24% | TWD 20.90 | TWD 20.90 | TWD 20.50 | 32.00K |
| 2026-08-21 | TWD 20.75 | -0.72% | TWD 20.90 | TWD 20.90 | TWD 20.35 | 57.02K |
| 2026-08-20 | TWD 20.90 | -0.48% | TWD 20.85 | TWD 20.90 | TWD 20.85 | 3.02K |
| 2026-08-19 | TWD 21.00 | 0.00% | TWD 21.00 | TWD 21.00 | TWD 21.00 | 5.00K |
| 2026-08-18 | TWD 21.00 | 0.00% | TWD 21.00 | TWD 21.00 | TWD 21.00 | 3.26K |
| 2026-08-17 | TWD 21.00 | 0.00% | TWD 21.00 | TWD 21.00 | TWD 21.00 | 2.05K |
| 2026-08-14 | TWD 21.00 | 0.00% | TWD 21.00 | TWD 21.00 | TWD 21.00 | 3.00K |
| 2026-08-13 | TWD 21.00 | -0.94% | TWD 21.05 | TWD 21.05 | TWD 21.00 | 13.00K |
| 2026-08-12 | TWD 21.20 | 0.00% | TWD 21.20 | TWD 21.20 | TWD 21.20 | 4.00K |
| 2026-08-11 | TWD 21.20 | -2.08% | TWD 21.40 | TWD 21.40 | TWD 20.85 | 28.00K |
| 2026-08-10 | TWD 21.65 | 0.00% | TWD 21.65 | TWD 21.65 | TWD 21.65 | 2.00K |
| 2026-08-07 | TWD 21.65 | 0.00% | TWD 21.65 | TWD 21.65 | TWD 21.65 | 4.00K |
| 2026-08-06 | TWD 21.65 | +0.23% | TWD 21.80 | TWD 21.90 | TWD 21.40 | 10.00K |
| 2026-08-05 | TWD 21.60 | 0.00% | TWD 21.60 | TWD 21.60 | TWD 21.35 | 15.00K |
| 2026-08-04 | TWD 21.60 | 0.00% | TWD 21.45 | TWD 21.70 | TWD 21.40 | 17.00K |
| 2026-08-03 | TWD 21.60 | -0.69% | TWD 21.50 | TWD 21.90 | TWD 21.20 | 24.00K |
| 2026-07-31 | TWD 21.75 | +0.93% | TWD 21.50 | TWD 21.75 | TWD 21.20 | 19.00K |
| 2026-07-30 | TWD 21.55 | +1.41% | TWD 21.40 | TWD 21.55 | TWD 21.40 | 6.00K |
| 2026-07-29 | TWD 21.25 | -4.49% | TWD 21.70 | TWD 22.25 | TWD 21.20 | 40.00K |
| 2026-07-28 | TWD 22.25 | -0.45% | TWD 22.00 | TWD 22.35 | TWD 21.75 | 27.00K |
| 2026-07-27 | TWD 22.35 | -1.32% | TWD 22.70 | TWD 23.40 | TWD 22.35 | 38.00K |
| 2026-07-24 | TWD 22.65 | -4.23% | TWD 23.00 | TWD 23.00 | TWD 22.65 | 14.00K |
| 2026-07-23 | TWD 23.65 | 0.00% | TWD 23.65 | TWD 23.65 | TWD 23.25 | 11.00K |
| 2026-07-22 | TWD 23.65 | +1.07% | TWD 23.80 | TWD 24.10 | TWD 23.35 | 18.06K |
| 2026-07-21 | TWD 23.40 | +3.77% | TWD 23.00 | TWD 24.10 | TWD 22.35 | 31.00K |
| 2026-07-20 | TWD 22.55 | -5.45% | TWD 24.25 | TWD 24.30 | TWD 22.30 | 172.05K |
| 2026-07-17 | TWD 23.85 | -8.62% | TWD 26.10 | TWD 28.70 | TWD 23.85 | 929.00K |
| 2026-07-16 | TWD 26.10 | +9.89% | TWD 26.10 | TWD 26.10 | TWD 25.15 | 193.00K |
| 2026-07-15 | TWD 23.75 | +9.95% | TWD 22.00 | TWD 23.75 | TWD 22.00 | 140.00K |
| 2026-07-14 | TWD 21.60 | -7.49% | TWD 23.00 | TWD 23.05 | TWD 21.50 | 39.51K |
| 2026-07-13 | TWD 23.35 | -3.91% | TWD 24.00 | TWD 24.00 | TWD 23.30 | 13.10K |
| 2026-07-10 | TWD 24.30 | 0.00% | TWD 24.30 | TWD 24.30 | TWD 24.30 | 0 |
| 2026-07-09 | TWD 24.30 | +1.25% | TWD 23.90 | TWD 24.35 | TWD 23.90 | 12.00K |
| 2026-07-08 | TWD 24.00 | -0.41% | TWD 24.05 | TWD 24.05 | TWD 24.00 | 15.10K |
| 2026-07-07 | TWD 24.10 | -2.43% | TWD 24.30 | TWD 24.30 | TWD 24.05 | 8.25K |
| 2026-07-06 | TWD 24.70 | +1.65% | TWD 24.35 | TWD 24.70 | TWD 24.30 | 10.50K |
| 2026-07-03 | TWD 24.30 | -0.41% | TWD 24.70 | TWD 24.80 | TWD 24.30 | 56.03K |
| 2026-07-02 | TWD 24.40 | -0.41% | TWD 24.40 | TWD 24.40 | TWD 24.40 | 1.00K |
| 2026-07-01 | TWD 24.50 | +1.03% | TWD 24.95 | TWD 24.95 | TWD 24.20 | 18.00K |
| 2026-06-30 | TWD 24.25 | +0.83% | TWD 24.65 | TWD 24.65 | TWD 24.10 | 11.10K |
| 2026-06-29 | TWD 24.05 | -1.03% | TWD 24.10 | TWD 24.10 | TWD 24.05 | 12.00K |
| 2026-06-26 | TWD 24.30 | -3.19% | TWD 25.00 | TWD 25.00 | TWD 24.00 | 27.00K |
| 2026-06-25 | TWD 25.10 | -2.14% | TWD 25.90 | TWD 25.90 | TWD 25.05 | 48.00K |
| 2026-06-24 | TWD 25.65 | +2.40% | TWD 25.05 | TWD 25.65 | TWD 24.90 | 27.00K |
| 2026-06-23 | TWD 25.05 | -0.60% | TWD 25.10 | TWD 25.10 | TWD 25.05 | 9.00K |
| 2026-06-22 | TWD 25.20 | 0.00% | TWD 25.20 | TWD 25.20 | TWD 24.75 | 41.06K |
| 2026-06-18 | TWD 25.20 | -1.95% | TWD 26.00 | TWD 26.00 | TWD 25.05 | 26.00K |
| 2026-06-17 | TWD 25.70 | +2.80% | TWD 25.15 | TWD 25.70 | TWD 25.00 | 32.33K |
| 2026-06-16 | TWD 25.00 | +0.40% | TWD 24.90 | TWD 25.00 | TWD 24.90 | 5.00K |
| 2026-06-15 | TWD 24.90 | +0.40% | TWD 24.75 | TWD 24.90 | TWD 24.60 | 30.04K |
| 2026-06-12 | TWD 24.80 | -0.60% | TWD 24.90 | TWD 24.95 | TWD 24.70 | 17.01K |
| 2026-06-11 | TWD 24.95 | +0.20% | TWD 25.00 | TWD 25.00 | TWD 24.50 | 19.00K |
| 2026-06-10 | TWD 24.90 | 0.00% | TWD 25.10 | TWD 25.15 | TWD 24.90 | 10.00K |
| 2026-06-09 | TWD 24.90 | +1.01% | TWD 24.70 | TWD 25.00 | TWD 24.65 | 9.10K |
| 2026-06-08 | TWD 24.65 | -2.95% | TWD 24.50 | TWD 25.10 | TWD 24.50 | 17.26K |
| 2026-06-05 | TWD 25.40 | -2.31% | TWD 25.80 | TWD 25.80 | TWD 25.25 | 22.00K |
| 2026-06-04 | TWD 26.00 | +2.36% | TWD 25.40 | TWD 26.50 | TWD 25.30 | 49.24K |
| 2026-06-03 | TWD 25.40 | +1.60% | TWD 25.00 | TWD 25.55 | TWD 25.00 | 15.21K |
| 2026-06-02 | TWD 25.00 | -0.40% | TWD 25.00 | TWD 25.05 | TWD 25.00 | 29.00K |
| 2026-06-01 | TWD 25.10 | -1.18% | TWD 24.90 | TWD 25.30 | TWD 24.90 | 30.47K |
| 2026-05-29 | TWD 25.40 | +0.99% | TWD 24.90 | TWD 25.60 | TWD 24.90 | 21.00K |
| 2026-05-28 | TWD 25.15 | -0.20% | TWD 25.15 | TWD 25.15 | TWD 25.15 | 4.00K |
| 2026-05-27 | TWD 25.20 | -3.45% | TWD 25.70 | TWD 25.75 | TWD 24.95 | 18.00K |