North-Star International Co. Ltd. 8927
TPEX · Taiwan · Retail Trade
TWD 19.20+0.10 (+0.52%)
Market open· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | TWD 19.10 | +1.87% | TWD 18.80 | TWD 19.10 | TWD 18.75 | 164.00K |
| 2026-09-30 | TWD 18.75 | -0.27% | TWD 18.85 | TWD 18.90 | TWD 18.70 | 122.00K |
| 2026-09-29 | TWD 18.80 | -1.05% | TWD 19.00 | TWD 19.00 | TWD 18.75 | 72.01K |
| 2026-09-24 | TWD 19.00 | -0.52% | TWD 19.10 | TWD 19.25 | TWD 19.00 | 84.00K |
| 2026-09-23 | TWD 19.10 | -0.26% | TWD 19.10 | TWD 19.25 | TWD 18.85 | 174.83K |
| 2026-09-22 | TWD 19.15 | 0.00% | TWD 19.15 | TWD 19.35 | TWD 18.75 | 129.00K |
| 2026-09-21 | TWD 19.15 | +4.08% | TWD 18.75 | TWD 19.40 | TWD 18.50 | 254.07K |
| 2026-09-18 | TWD 18.40 | -3.16% | TWD 18.80 | TWD 19.20 | TWD 18.40 | 240.89K |
| 2026-09-17 | TWD 19.00 | +1.60% | TWD 18.90 | TWD 19.10 | TWD 18.75 | 87.00K |
| 2026-09-16 | TWD 18.70 | -0.53% | TWD 19.00 | TWD 19.00 | TWD 18.70 | 64.95K |
| 2026-09-15 | TWD 18.80 | -1.57% | TWD 19.20 | TWD 19.20 | TWD 18.80 | 66.00K |
| 2026-09-14 | TWD 19.10 | +1.33% | TWD 18.85 | TWD 19.15 | TWD 18.80 | 67.00K |
| 2026-09-11 | TWD 18.85 | +0.53% | TWD 18.95 | TWD 19.20 | TWD 18.85 | 149.00K |
| 2026-09-10 | TWD 18.75 | -0.27% | TWD 18.80 | TWD 18.95 | TWD 18.65 | 99.56K |
| 2026-09-09 | TWD 18.80 | -1.57% | TWD 19.15 | TWD 19.15 | TWD 18.80 | 180.88K |
| 2026-09-08 | TWD 19.10 | -1.29% | TWD 19.35 | TWD 19.40 | TWD 19.10 | 100.00K |
| 2026-09-07 | TWD 19.35 | -1.02% | TWD 19.55 | TWD 19.75 | TWD 19.35 | 68.02K |
| 2026-09-04 | TWD 19.55 | +0.26% | TWD 19.55 | TWD 19.80 | TWD 19.50 | 61.00K |
| 2026-09-03 | TWD 19.50 | -0.26% | TWD 19.55 | TWD 19.75 | TWD 19.40 | 81.10K |
| 2026-09-02 | TWD 19.55 | +0.77% | TWD 19.80 | TWD 19.80 | TWD 19.45 | 45.00K |
| 2026-09-01 | TWD 19.40 | -1.27% | TWD 19.25 | TWD 19.80 | TWD 19.20 | 207.20K |
| 2026-08-31 | TWD 19.65 | -0.76% | TWD 19.80 | TWD 20.15 | TWD 19.55 | 66.00K |
| 2026-08-28 | TWD 19.80 | -1.25% | TWD 20.05 | TWD 20.05 | TWD 19.80 | 64.02K |
| 2026-08-27 | TWD 20.05 | -0.25% | TWD 19.90 | TWD 20.10 | TWD 19.85 | 88.00K |
| 2026-08-26 | TWD 20.10 | -0.50% | TWD 20.20 | TWD 20.20 | TWD 20.00 | 102.00K |
| 2026-08-25 | TWD 20.20 | 0.00% | TWD 20.25 | TWD 20.30 | TWD 20.05 | 45.00K |
| 2026-08-24 | TWD 20.20 | -0.98% | TWD 20.30 | TWD 20.30 | TWD 20.00 | 127.10K |
| 2026-08-21 | TWD 20.40 | +2.00% | TWD 20.00 | TWD 20.40 | TWD 19.80 | 234.90K |
| 2026-08-20 | TWD 20.00 | +0.50% | TWD 19.90 | TWD 20.00 | TWD 19.75 | 65.00K |
| 2026-08-19 | TWD 19.90 | +0.76% | TWD 19.70 | TWD 19.90 | TWD 19.65 | 50.32K |
| 2026-08-18 | TWD 19.75 | +0.25% | TWD 19.65 | TWD 19.95 | TWD 19.50 | 123.76K |
| 2026-08-17 | TWD 19.70 | -1.25% | TWD 19.95 | TWD 19.95 | TWD 19.50 | 76.56K |
| 2026-08-14 | TWD 19.95 | +0.25% | TWD 19.85 | TWD 20.00 | TWD 19.65 | 55.00K |
| 2026-08-13 | TWD 19.90 | -0.50% | TWD 20.20 | TWD 20.20 | TWD 19.85 | 56.16K |
| 2026-08-12 | TWD 20.00 | +2.04% | TWD 19.60 | TWD 20.10 | TWD 19.60 | 97.32K |
| 2026-08-11 | TWD 19.60 | -3.92% | TWD 20.20 | TWD 20.25 | TWD 19.35 | 372.00K |
| 2026-08-10 | TWD 20.40 | -3.09% | TWD 20.70 | TWD 21.05 | TWD 20.40 | 184.83K |
| 2026-08-07 | TWD 21.05 | +0.24% | TWD 21.00 | TWD 21.15 | TWD 20.90 | 290.10K |
| 2026-08-06 | TWD 21.00 | +3.19% | TWD 20.40 | TWD 21.00 | TWD 20.35 | 217.01K |
| 2026-08-05 | TWD 20.35 | +0.25% | TWD 20.25 | TWD 20.60 | TWD 20.15 | 379.86K |
| 2026-08-04 | TWD 20.30 | +4.10% | TWD 19.30 | TWD 20.40 | TWD 19.30 | 233.44K |
| 2026-08-03 | TWD 19.50 | +2.09% | TWD 19.10 | TWD 19.60 | TWD 19.00 | 227.17K |
| 2026-07-31 | TWD 19.10 | -2.05% | TWD 19.70 | TWD 19.80 | TWD 19.10 | 331.00K |
| 2026-07-30 | TWD 19.50 | -0.26% | TWD 19.50 | TWD 20.00 | TWD 19.25 | 324.00K |
| 2026-07-29 | TWD 19.55 | -0.26% | TWD 19.60 | TWD 20.00 | TWD 19.30 | 520.60K |
| 2026-07-28 | TWD 19.60 | -2.24% | TWD 19.80 | TWD 20.00 | TWD 19.50 | 296.01K |
| 2026-07-27 | TWD 20.05 | -0.25% | TWD 19.95 | TWD 20.20 | TWD 19.75 | 212.59K |
| 2026-07-24 | TWD 20.10 | +0.50% | TWD 19.95 | TWD 20.30 | TWD 19.85 | 191.10K |
| 2026-07-23 | TWD 20.00 | +0.25% | TWD 19.90 | TWD 20.15 | TWD 19.80 | 167.07K |
| 2026-07-22 | TWD 19.95 | -0.75% | TWD 20.05 | TWD 20.15 | TWD 19.95 | 137.55K |
| 2026-07-21 | TWD 20.10 | -0.99% | TWD 20.40 | TWD 20.55 | TWD 20.10 | 147.15K |
| 2026-07-20 | TWD 20.30 | +2.01% | TWD 19.85 | TWD 20.30 | TWD 19.75 | 165.00K |
| 2026-07-17 | TWD 19.90 | -5.46% | TWD 20.80 | TWD 20.95 | TWD 19.70 | 382.39K |
| 2026-07-16 | TWD 21.05 | 0.00% | TWD 21.05 | TWD 21.15 | TWD 20.85 | 123.00K |
| 2026-07-15 | TWD 21.05 | +0.96% | TWD 20.75 | TWD 21.25 | TWD 20.75 | 160.68K |
| 2026-07-14 | TWD 20.85 | -3.02% | TWD 21.45 | TWD 21.55 | TWD 20.70 | 351.70K |
| 2026-07-13 | TWD 21.50 | -3.80% | TWD 22.65 | TWD 22.85 | TWD 21.40 | 737.55K |
| 2026-07-10 | TWD 22.35 | 0.00% | TWD 22.35 | TWD 22.35 | TWD 22.35 | 0 |
| 2026-07-09 | TWD 22.35 | +1.13% | TWD 22.30 | TWD 22.60 | TWD 22.00 | 404.00K |
| 2026-07-08 | TWD 22.10 | +0.23% | TWD 22.00 | TWD 22.20 | TWD 21.95 | 120.00K |
| 2026-07-07 | TWD 22.05 | 0.00% | TWD 22.00 | TWD 22.10 | TWD 21.55 | 317.00K |
| 2026-07-06 | TWD 22.05 | +1.38% | TWD 21.75 | TWD 22.35 | TWD 21.75 | 552.72K |
| 2026-07-03 | TWD 21.75 | +1.40% | TWD 21.45 | TWD 22.20 | TWD 21.45 | 685.20K |
| 2026-07-02 | TWD 21.45 | -0.23% | TWD 21.60 | TWD 21.65 | TWD 21.10 | 320.32K |
| 2026-07-01 | TWD 21.50 | +1.18% | TWD 21.30 | TWD 21.80 | TWD 21.10 | 546.46K |
| 2026-06-30 | TWD 21.25 | +0.95% | TWD 21.55 | TWD 21.55 | TWD 21.00 | 282.30K |
| 2026-06-29 | TWD 21.05 | +2.93% | TWD 20.50 | TWD 21.80 | TWD 20.45 | 332.09K |
| 2026-06-26 | TWD 20.45 | -0.73% | TWD 20.70 | TWD 20.85 | TWD 20.30 | 315.11K |
| 2026-06-25 | TWD 20.60 | -3.06% | TWD 21.25 | TWD 22.00 | TWD 20.60 | 485.00K |
| 2026-06-24 | TWD 21.25 | 0.00% | TWD 21.05 | TWD 21.30 | TWD 20.80 | 338.07K |
| 2026-06-23 | TWD 21.25 | +4.42% | TWD 20.35 | TWD 22.35 | TWD 20.35 | 1.11M |
| 2026-06-22 | TWD 20.35 | -0.73% | TWD 20.50 | TWD 20.60 | TWD 19.95 | 545.88K |
| 2026-06-18 | TWD 20.50 | +1.49% | TWD 20.20 | TWD 20.50 | TWD 20.20 | 209.75K |
| 2026-06-17 | TWD 20.20 | -0.98% | TWD 20.20 | TWD 20.30 | TWD 20.15 | 148.30K |
| 2026-06-16 | TWD 20.40 | +0.25% | TWD 20.35 | TWD 20.45 | TWD 20.15 | 209.40K |
| 2026-06-15 | TWD 20.35 | -1.93% | TWD 20.65 | TWD 20.80 | TWD 20.10 | 365.55K |
| 2026-06-12 | TWD 20.75 | +0.24% | TWD 20.75 | TWD 20.90 | TWD 20.65 | 234.52K |
| 2026-06-11 | TWD 20.70 | +0.24% | TWD 20.70 | TWD 20.75 | TWD 20.20 | 542.60K |
| 2026-06-10 | TWD 20.65 | +2.74% | TWD 20.10 | TWD 20.70 | TWD 20.10 | 544.82K |
| 2026-06-09 | TWD 20.10 | -0.50% | TWD 20.25 | TWD 20.60 | TWD 20.00 | 337.88K |
| 2026-06-08 | TWD 20.20 | +1.00% | TWD 19.75 | TWD 20.55 | TWD 19.30 | 711.10K |
| 2026-06-05 | TWD 20.00 | 0.00% | TWD 20.40 | TWD 20.75 | TWD 20.00 | 656.47K |
| 2026-06-04 | TWD 20.00 | -0.50% | TWD 20.25 | TWD 20.40 | TWD 19.90 | 417.15K |
| 2026-06-03 | TWD 20.10 | +2.81% | TWD 19.75 | TWD 20.55 | TWD 19.25 | 701.06K |
| 2026-06-02 | TWD 19.55 | +3.44% | TWD 18.90 | TWD 19.95 | TWD 18.55 | 1.25M |
| 2026-06-01 | TWD 18.90 | +1.07% | TWD 18.80 | TWD 18.90 | TWD 18.35 | 876.53K |
| 2026-05-29 | TWD 18.70 | +3.03% | TWD 18.15 | TWD 18.75 | TWD 18.10 | 449.97K |
| 2026-05-28 | TWD 18.15 | -0.82% | TWD 18.25 | TWD 18.40 | TWD 18.10 | 427.65K |
| 2026-05-27 | TWD 18.30 | -0.54% | TWD 18.40 | TWD 18.40 | TWD 17.90 | 1.16M |
| 2026-05-26 | TWD 18.40 | -2.65% | TWD 18.90 | TWD 18.90 | TWD 18.40 | 526.62K |