Star Comgistic Capital Co., Ltd. (TPE:4930)
Taiwan
· Delayed Price · Currency is TWD 18.35
-0.05 (-0.27%)
Apr 29, 2026, 1:30 PM CST
Star Comgistic Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 18.40 | 18.40 | 18.25 | 18.35 | 18.35 | -0.27% | 79,051 |
| Apr 28, 2026 | 18.50 | 18.50 | 18.35 | 18.40 | 18.40 | -0.54% | 93,380 |
| Apr 27, 2026 | 18.85 | 18.85 | 18.45 | 18.50 | 18.50 | -2.12% | 138,847 |
| Apr 24, 2026 | 19.00 | 19.00 | 18.85 | 18.90 | 18.90 | -0.26% | 97,767 |
| Apr 23, 2026 | 19.20 | 19.20 | 18.80 | 18.95 | 18.95 | -1.56% | 101,969 |
| Apr 22, 2026 | 19.30 | 19.30 | 19.20 | 19.25 | 19.25 | - | 46,702 |
| Apr 21, 2026 | 19.25 | 19.30 | 19.20 | 19.25 | 19.25 | - | 162,128 |
| Apr 20, 2026 | 19.15 | 19.30 | 19.00 | 19.25 | 19.25 | 0.26% | 135,554 |
| Apr 17, 2026 | 19.15 | 19.20 | 19.10 | 19.20 | 19.20 | - | 65,653 |
| Apr 16, 2026 | 19.30 | 19.30 | 19.15 | 19.20 | 19.20 | -0.26% | 46,614 |
| Apr 15, 2026 | 19.30 | 19.30 | 19.00 | 19.25 | 19.25 | - | 143,914 |
| Apr 14, 2026 | 19.15 | 19.30 | 19.15 | 19.25 | 19.25 | 0.52% | 205,177 |
| Apr 13, 2026 | 19.25 | 19.25 | 19.15 | 19.15 | 19.15 | -0.52% | 80,172 |
| Apr 10, 2026 | 19.40 | 19.45 | 19.15 | 19.25 | 19.25 | -0.26% | 49,075 |
| Apr 9, 2026 | 19.50 | 19.50 | 19.20 | 19.30 | 19.30 | -1.28% | 73,823 |
| Apr 8, 2026 | 19.50 | 19.65 | 19.45 | 19.55 | 19.55 | 1.03% | 31,396 |
| Apr 7, 2026 | 19.45 | 19.45 | 19.30 | 19.35 | 19.35 | -0.51% | 40,045 |
| Apr 2, 2026 | 19.50 | 19.50 | 19.35 | 19.45 | 19.45 | -0.26% | 47,571 |
| Apr 1, 2026 | 19.50 | 19.60 | 19.50 | 19.50 | 19.50 | 0.26% | 44,264 |
| Mar 31, 2026 | 19.60 | 19.60 | 19.45 | 19.45 | 19.45 | -0.26% | 22,360 |
| Mar 30, 2026 | 19.65 | 19.65 | 19.45 | 19.50 | 19.50 | - | 35,486 |
| Mar 27, 2026 | 19.55 | 19.70 | 19.30 | 19.50 | 19.50 | -1.02% | 37,202 |
| Mar 26, 2026 | 19.60 | 19.80 | 19.55 | 19.70 | 19.70 | -1.50% | 69,819 |
| Mar 25, 2026 | 20.20 | 20.25 | 20.00 | 20.00 | 19.40 | -0.99% | 151,926 |
| Mar 24, 2026 | 20.30 | 20.30 | 19.85 | 20.20 | 19.60 | 1.25% | 47,973 |
| Mar 23, 2026 | 20.05 | 20.05 | 19.95 | 19.95 | 19.36 | -0.99% | 114,987 |
| Mar 20, 2026 | 20.15 | 20.20 | 20.05 | 20.15 | 19.55 | - | 75,134 |
| Mar 19, 2026 | 20.30 | 20.30 | 20.05 | 20.15 | 19.55 | -0.98% | 133,057 |
| Mar 18, 2026 | 20.35 | 20.40 | 20.20 | 20.35 | 19.74 | - | 67,313 |
| Mar 17, 2026 | 20.50 | 20.50 | 20.20 | 20.35 | 19.74 | -0.73% | 181,116 |
| Mar 16, 2026 | 20.55 | 20.60 | 20.25 | 20.50 | 19.89 | -0.24% | 114,634 |
| Mar 13, 2026 | 20.70 | 20.70 | 20.40 | 20.55 | 19.94 | -0.72% | 91,837 |
| Mar 12, 2026 | 20.70 | 20.80 | 20.70 | 20.70 | 20.08 | -0.24% | 55,868 |
| Mar 11, 2026 | 20.95 | 20.95 | 20.75 | 20.75 | 20.13 | -0.95% | 120,174 |
| Mar 10, 2026 | 21.00 | 21.30 | 20.90 | 20.95 | 20.33 | 0.24% | 27,381 |
| Mar 9, 2026 | 21.40 | 21.40 | 20.60 | 20.90 | 20.28 | -2.34% | 125,742 |
| Mar 6, 2026 | 21.40 | 21.40 | 21.25 | 21.40 | 20.76 | - | 45,107 |
| Mar 5, 2026 | 21.30 | 21.60 | 21.30 | 21.40 | 20.76 | 0.71% | 50,316 |
| Mar 4, 2026 | 21.50 | 21.50 | 21.15 | 21.25 | 20.62 | -1.39% | 103,845 |
| Mar 3, 2026 | 21.80 | 21.80 | 21.50 | 21.55 | 20.91 | -0.92% | 113,312 |
| Mar 2, 2026 | 21.80 | 21.80 | 21.60 | 21.75 | 21.10 | -0.23% | 71,745 |
| Feb 26, 2026 | 21.85 | 21.90 | 21.70 | 21.80 | 21.15 | -0.23% | 105,003 |
| Feb 25, 2026 | 21.95 | 22.00 | 21.75 | 21.85 | 21.20 | -0.23% | 77,129 |
| Feb 24, 2026 | 21.95 | 22.10 | 21.85 | 21.90 | 21.25 | -1.13% | 32,644 |
| Feb 23, 2026 | 21.90 | 22.20 | 21.80 | 22.15 | 21.49 | 1.14% | 58,238 |
| Feb 11, 2026 | 21.60 | 21.90 | 21.60 | 21.90 | 21.25 | 1.39% | 101,674 |
| Feb 10, 2026 | 21.45 | 21.60 | 21.45 | 21.60 | 20.96 | 0.47% | 25,895 |
| Feb 9, 2026 | 21.80 | 21.80 | 21.45 | 21.50 | 20.86 | -0.92% | 56,734 |
| Feb 6, 2026 | 21.80 | 21.80 | 21.60 | 21.70 | 21.05 | -0.69% | 31,176 |
| Feb 5, 2026 | 21.90 | 21.95 | 21.85 | 21.85 | 21.20 | 0.23% | 50,072 |
| Feb 4, 2026 | 21.45 | 22.15 | 21.45 | 21.80 | 21.15 | 0.46% | 48,174 |
| Feb 3, 2026 | 21.80 | 21.80 | 21.40 | 21.70 | 21.05 | 0.46% | 89,726 |
| Feb 2, 2026 | 21.65 | 21.65 | 21.50 | 21.60 | 20.96 | -0.23% | 62,853 |
| Jan 30, 2026 | 21.80 | 21.80 | 21.50 | 21.65 | 21.01 | -0.69% | 81,654 |
| Jan 29, 2026 | 21.95 | 22.00 | 21.80 | 21.80 | 21.15 | -0.46% | 44,787 |
| Jan 28, 2026 | 22.05 | 22.10 | 21.90 | 21.90 | 21.25 | -0.45% | 56,896 |
| Jan 27, 2026 | 22.05 | 22.10 | 22.00 | 22.00 | 21.34 | -0.23% | 23,804 |
| Jan 26, 2026 | 22.00 | 22.20 | 22.00 | 22.05 | 21.39 | 0.23% | 38,209 |
| Jan 23, 2026 | 22.30 | 22.30 | 22.00 | 22.00 | 21.34 | -1.35% | 51,593 |
| Jan 22, 2026 | 22.40 | 22.40 | 22.30 | 22.30 | 21.64 | - | 30,604 |
| Jan 21, 2026 | 22.45 | 22.50 | 22.30 | 22.30 | 21.64 | -0.67% | 63,359 |
| Jan 20, 2026 | 22.50 | 22.60 | 22.35 | 22.45 | 21.78 | -0.44% | 39,335 |
| Jan 19, 2026 | 22.55 | 22.75 | 22.00 | 22.55 | 21.88 | - | 138,265 |
| Jan 16, 2026 | 22.60 | 22.70 | 22.55 | 22.55 | 21.88 | -0.22% | 63,050 |
| Jan 15, 2026 | 22.60 | 23.00 | 22.55 | 22.60 | 21.93 | 0.22% | 98,148 |
| Jan 14, 2026 | 21.90 | 22.60 | 21.90 | 22.55 | 21.88 | 3.20% | 205,702 |
| Jan 13, 2026 | 21.90 | 21.90 | 21.80 | 21.85 | 21.20 | -0.23% | 36,460 |
| Jan 12, 2026 | 22.00 | 22.00 | 21.75 | 21.90 | 21.25 | -0.45% | 36,730 |
| Jan 9, 2026 | 22.10 | 22.20 | 22.00 | 22.00 | 21.34 | -0.90% | 23,712 |
| Jan 8, 2026 | 22.00 | 22.20 | 22.00 | 22.20 | 21.54 | 0.68% | 21,440 |
| Jan 7, 2026 | 21.90 | 22.20 | 21.90 | 22.05 | 21.39 | - | 29,538 |
| Jan 6, 2026 | 21.85 | 22.45 | 21.50 | 22.05 | 21.39 | 0.23% | 88,878 |
| Jan 5, 2026 | 22.05 | 22.10 | 21.90 | 22.00 | 21.34 | -0.23% | 22,835 |
| Jan 2, 2026 | 22.10 | 22.15 | 22.00 | 22.05 | 21.39 | -0.45% | 28,387 |
| Dec 31, 2025 | 22.15 | 22.20 | 22.10 | 22.15 | 21.49 | 0.45% | 22,020 |
| Dec 30, 2025 | 22.10 | 22.10 | 22.00 | 22.05 | 21.39 | -0.45% | 15,133 |
| Dec 29, 2025 | 22.05 | 22.20 | 22.05 | 22.15 | 21.49 | 0.45% | 20,413 |
| Dec 26, 2025 | 22.00 | 22.20 | 22.00 | 22.05 | 21.39 | 0.23% | 33,524 |
| Dec 24, 2025 | 22.05 | 22.20 | 22.00 | 22.00 | 21.34 | -0.23% | 93,286 |
| Dec 23, 2025 | 22.20 | 22.20 | 22.00 | 22.05 | 21.39 | -0.68% | 16,709 |
| Dec 22, 2025 | 21.95 | 22.20 | 21.95 | 22.20 | 21.54 | 0.23% | 31,045 |
| Dec 19, 2025 | 22.45 | 22.45 | 22.00 | 22.15 | 21.49 | 0.68% | 16,763 |
| Dec 18, 2025 | 21.50 | 22.20 | 21.50 | 22.00 | 21.34 | 0.92% | 18,802 |
| Dec 17, 2025 | 21.80 | 21.85 | 21.75 | 21.80 | 21.15 | 0.93% | 23,201 |
| Dec 16, 2025 | 21.90 | 21.90 | 21.60 | 21.60 | 20.96 | -2.26% | 41,942 |
| Dec 15, 2025 | 22.00 | 22.10 | 21.90 | 22.10 | 21.44 | -0.45% | 7,399 |
| Dec 12, 2025 | 21.85 | 22.30 | 21.85 | 22.20 | 21.54 | 2.07% | 85,400 |
| Dec 11, 2025 | 21.70 | 21.80 | 21.70 | 21.75 | 21.10 | 0.23% | 16,732 |
| Dec 10, 2025 | 21.85 | 21.95 | 21.70 | 21.70 | 21.05 | -0.69% | 16,230 |
| Dec 9, 2025 | 22.00 | 22.00 | 21.85 | 21.85 | 21.20 | -0.68% | 8,284 |
| Dec 8, 2025 | 22.05 | 22.10 | 21.65 | 22.00 | 21.34 | - | 46,222 |
| Dec 5, 2025 | 22.15 | 22.20 | 21.85 | 22.00 | 21.34 | -0.23% | 36,857 |
| Dec 4, 2025 | 22.20 | 22.20 | 22.05 | 22.05 | 21.39 | -0.45% | 7,755 |
| Dec 3, 2025 | 21.95 | 22.15 | 21.95 | 22.15 | 21.49 | 0.23% | 12,861 |
| Dec 2, 2025 | 21.95 | 22.10 | 21.90 | 22.10 | 21.44 | 0.68% | 23,860 |
| Dec 1, 2025 | 21.95 | 21.95 | 21.90 | 21.95 | 21.30 | - | 11,634 |
| Nov 28, 2025 | 21.70 | 21.95 | 21.70 | 21.95 | 21.30 | 0.69% | 15,539 |
| Nov 27, 2025 | 22.10 | 22.10 | 21.80 | 21.80 | 21.15 | -0.46% | 12,302 |
| Nov 26, 2025 | 21.70 | 21.90 | 21.70 | 21.90 | 21.25 | 0.46% | 13,684 |
| Nov 25, 2025 | 21.70 | 21.85 | 21.70 | 21.80 | 21.15 | 0.69% | 14,948 |