Skip to main content
Star Comgistic Capital Co., Ltd. (TPE:4930)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
20.90
+0.05 (0.24%)
Mar 10, 2026, 12:28 PM CST

Star Comgistic Capital Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202621.4021.4020.6020.9020.90-2.34%125,742
Mar 6, 202621.4021.4021.2521.4021.40-44,607
Mar 5, 202621.3021.6021.3021.4021.400.71%50,107
Mar 4, 202621.5021.5021.1521.2521.25-1.39%102,445
Mar 3, 202621.8021.8021.5021.5521.55-0.92%112,312
Mar 2, 202621.8021.8021.6021.7521.75-0.23%71,745
Feb 26, 202621.8521.9021.7021.8021.80-0.23%105,003
Feb 25, 202621.9522.0021.7521.8521.85-0.23%76,879
Feb 24, 202621.9522.1021.8521.9021.90-1.13%32,644
Feb 23, 202621.9022.2021.8022.1522.151.14%58,238
Feb 11, 202621.6021.9021.6021.9021.901.39%101,674
Feb 10, 202621.4521.6021.4521.6021.600.47%25,895
Feb 9, 202621.8021.8021.4521.5021.50-0.92%56,734
Feb 6, 202621.8021.8021.6021.7021.70-0.69%31,176
Feb 5, 202621.9021.9521.8521.8521.850.23%50,072
Feb 4, 202621.4522.1521.4521.8021.800.46%48,174
Feb 3, 202621.8021.8021.4021.7021.700.46%89,726
Feb 2, 202621.6521.6521.5021.6021.60-0.23%62,853
Jan 30, 202621.8021.8021.5021.6521.65-0.69%81,654
Jan 29, 202621.9522.0021.8021.8021.80-0.46%44,787
Jan 28, 202622.0522.1021.9021.9021.90-0.45%56,896
Jan 27, 202622.0522.1022.0022.0022.00-0.23%23,804
Jan 26, 202622.0022.2022.0022.0522.050.23%38,209
Jan 23, 202622.3022.3022.0022.0022.00-1.35%51,593
Jan 22, 202622.4022.4022.3022.3022.30-30,604
Jan 21, 202622.4522.5022.3022.3022.30-0.67%63,359
Jan 20, 202622.5022.6022.3522.4522.45-0.44%39,335
Jan 19, 202622.5522.7522.0022.5522.55-138,265
Jan 16, 202622.6022.7022.5522.5522.55-0.22%61,586
Jan 15, 202622.6023.0022.5522.6022.600.22%98,148
Jan 14, 202621.9022.6021.9022.5522.553.20%205,702
Jan 13, 202621.9021.9021.8021.8521.85-0.23%36,460
Jan 12, 202622.0022.0021.7521.9021.90-0.45%36,730
Jan 9, 202622.1022.2022.0022.0022.00-0.90%23,712
Jan 8, 202622.0022.2022.0022.2022.200.68%21,440
Jan 7, 202621.9022.2021.9022.0522.05-29,538
Jan 6, 202621.8522.4521.5022.0522.050.23%88,878
Jan 5, 202622.0522.1021.9022.0022.00-0.23%22,835
Jan 2, 202622.1022.1522.0022.0522.05-0.45%28,336
Dec 31, 202522.1522.2022.1022.1522.150.45%22,020
Dec 30, 202522.1022.1022.0022.0522.05-0.45%15,133
Dec 29, 202522.0522.2022.0522.1522.150.45%20,413
Dec 26, 202522.0022.2022.0022.0522.050.23%33,524
Dec 24, 202522.0522.2022.0022.0022.00-0.23%93,286
Dec 23, 202522.2022.2022.0022.0522.05-0.68%16,709
Dec 22, 202521.9522.2021.9522.2022.200.23%31,045
Dec 19, 202522.4522.4522.0022.1522.150.68%16,763
Dec 18, 202521.5022.2021.5022.0022.000.92%18,801
Dec 17, 202521.8021.8521.7521.8021.800.93%23,201
Dec 16, 202521.9021.9021.6021.6021.60-2.26%41,942
Dec 15, 202522.0022.1021.9022.1022.10-0.45%7,399
Dec 12, 202521.8522.3021.8522.2022.202.07%85,400
Dec 11, 202521.7021.8021.7021.7521.750.23%16,732
Dec 10, 202521.8521.9521.7021.7021.70-0.69%16,230
Dec 9, 202522.0022.0021.8521.8521.85-0.68%8,284
Dec 8, 202522.0522.1021.6522.0022.00-46,222
Dec 5, 202522.1522.2021.8522.0022.00-0.23%36,857
Dec 4, 202522.2022.2022.0522.0522.05-0.45%7,736
Dec 3, 202521.9522.1521.9522.1522.150.23%12,861
Dec 2, 202521.9522.1021.9022.1022.100.68%23,860
Dec 1, 202521.9521.9521.9021.9521.95-11,634
Nov 28, 202521.7021.9521.7021.9521.950.69%15,539
Nov 27, 202522.1022.1021.8021.8021.80-0.46%12,302
Nov 26, 202521.7021.9021.7021.9021.900.46%13,684
Nov 25, 202521.7021.8521.7021.8021.800.69%14,948
Nov 24, 202521.7021.8521.5021.6521.65-44,204
Nov 21, 202521.6521.6521.5021.6521.65-0.23%97,671
Nov 20, 202521.8521.8521.6521.7021.70-0.69%82,322
Nov 19, 202522.0022.0021.8021.8521.850.23%40,312
Nov 18, 202521.9021.9021.7521.8021.80-0.46%83,294
Nov 17, 202522.2022.2021.9021.9021.90-1.35%54,164
Nov 14, 202522.0022.3022.0022.2022.20-28,911
Nov 13, 202522.3022.3022.0522.2022.20-0.45%46,179
Nov 12, 202522.1522.3522.1522.3022.301.36%24,706
Nov 11, 202522.1022.2022.0022.0022.00-0.68%38,753
Nov 10, 202522.4022.4022.1022.1522.15-1.12%53,522
Nov 7, 202522.4522.4522.3522.4022.40-26,577
Nov 6, 202522.4022.4522.3022.4022.400.45%36,083
Nov 5, 202522.4022.4022.1522.3022.30-0.45%82,782
Nov 4, 202522.7022.7022.4022.4022.40-1.32%37,990
Nov 3, 202522.8022.8022.7022.7022.70-0.44%9,165
Oct 31, 202522.8022.9022.8022.8022.80-0.22%27,539
Oct 30, 202522.8523.0022.8522.8522.85-0.44%15,960
Oct 29, 202522.8522.9522.8022.9522.950.44%22,718
Oct 28, 202523.0023.0022.8522.8522.85-0.22%22,982
Oct 27, 202523.0523.0522.9022.9022.90-0.22%20,045
Oct 23, 202523.0523.0522.9522.9522.95-0.43%25,143
Oct 22, 202522.8523.0522.8523.0523.051.10%12,168
Oct 21, 202523.0023.1522.8022.8022.80-0.87%39,496
Oct 20, 202523.0023.2023.0023.0023.00-21,423
Oct 17, 202522.8023.0022.8023.0023.000.88%27,696
Oct 16, 202522.9023.1022.7022.8022.800.22%48,758
Oct 15, 202522.7522.8022.7522.7522.75-37,233
Oct 14, 202522.9022.9022.7522.7522.75-0.44%28,582
Oct 13, 202522.6522.9522.6022.8522.85-0.65%33,079
Oct 9, 202522.7023.0022.6523.0023.001.55%51,691
Oct 8, 202522.7022.7022.6522.6522.65-0.22%31,018
Oct 7, 202522.7022.7022.5022.7022.70-0.44%66,412
Oct 3, 202523.0023.0022.6022.8022.80-0.87%150,194
Oct 2, 202523.1523.1522.9523.0023.00-0.43%27,840