North-Star International Co., LTD. (TPEX:8927)
Taiwan
· Delayed Price · Currency is TWD 26.15
-0.80 (-2.97%)
Dec 5, 2025, 1:30 PM CST
TPEX:8927 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 27.25 | 27.25 | 26.05 | 26.15 | 26.15 | -2.97% | 673,573 |
| Dec 4, 2025 | 27.65 | 27.80 | 26.90 | 26.95 | 26.95 | -2.71% | 973,076 |
| Dec 3, 2025 | 28.50 | 28.50 | 27.20 | 27.70 | 27.70 | -1.95% | 1,412,157 |
| Dec 2, 2025 | 25.95 | 28.45 | 25.70 | 28.25 | 28.25 | 8.86% | 2,252,022 |
| Dec 1, 2025 | 27.05 | 27.40 | 25.80 | 25.95 | 25.95 | -4.07% | 1,128,718 |
| Nov 28, 2025 | 25.60 | 27.30 | 25.25 | 27.05 | 27.05 | 7.34% | 1,276,171 |
| Nov 27, 2025 | 24.35 | 25.25 | 24.00 | 25.20 | 25.20 | 4.35% | 825,898 |
| Nov 26, 2025 | 24.00 | 24.15 | 23.70 | 24.15 | 24.15 | 1.90% | 708,573 |
| Nov 25, 2025 | 23.85 | 24.05 | 23.20 | 23.70 | 23.70 | 0.85% | 442,208 |
| Nov 24, 2025 | 23.60 | 24.10 | 23.40 | 23.50 | 23.50 | 0.86% | 4,376,538 |
| Nov 21, 2025 | 24.00 | 24.15 | 22.80 | 23.30 | 23.30 | -3.92% | 2,447,917 |
| Nov 20, 2025 | 24.65 | 24.85 | 24.25 | 24.25 | 24.25 | -1.42% | 559,571 |
| Nov 19, 2025 | 24.70 | 25.00 | 24.55 | 24.60 | 24.60 | -1.60% | 554,952 |
| Nov 18, 2025 | 24.85 | 25.00 | 23.85 | 25.00 | 25.00 | -0.40% | 1,802,476 |
| Nov 17, 2025 | 25.40 | 25.60 | 24.65 | 25.10 | 25.10 | -0.79% | 1,534,411 |
| Nov 14, 2025 | 25.00 | 25.55 | 24.75 | 25.30 | 25.30 | 1.20% | 1,237,075 |
| Nov 13, 2025 | 25.60 | 25.60 | 24.95 | 25.00 | 25.00 | -1.19% | 1,348,166 |
| Nov 12, 2025 | 25.60 | 25.75 | 25.20 | 25.30 | 25.30 | -1.94% | 536,600 |
| Nov 11, 2025 | 25.80 | 26.40 | 25.50 | 25.80 | 25.80 | 0.78% | 626,536 |
| Nov 10, 2025 | 27.35 | 27.35 | 25.05 | 25.60 | 25.60 | -6.06% | 1,826,419 |
| Nov 7, 2025 | 27.05 | 27.65 | 26.90 | 27.25 | 27.25 | 0.74% | 1,004,554 |
| Nov 6, 2025 | 26.90 | 27.25 | 26.70 | 27.05 | 27.05 | 1.31% | 815,431 |
| Nov 5, 2025 | 26.50 | 26.70 | 25.95 | 26.70 | 26.70 | 0.56% | 1,129,561 |
| Nov 4, 2025 | 26.55 | 27.25 | 26.05 | 26.55 | 26.55 | -0.56% | 1,000,057 |
| Nov 3, 2025 | 26.50 | 27.80 | 25.85 | 26.70 | 26.70 | 0.75% | 1,450,956 |
| Oct 31, 2025 | 26.80 | 26.80 | 26.05 | 26.50 | 26.50 | -1.12% | 1,130,282 |
| Oct 30, 2025 | 26.75 | 26.85 | 26.10 | 26.80 | 26.80 | 0.75% | 1,126,908 |
| Oct 29, 2025 | 27.00 | 27.05 | 26.50 | 26.60 | 26.60 | -0.93% | 1,451,263 |
| Oct 28, 2025 | 27.45 | 27.45 | 26.65 | 26.85 | 26.85 | -1.10% | 1,147,715 |
| Oct 27, 2025 | 27.80 | 27.85 | 26.95 | 27.15 | 27.15 | -1.63% | 1,076,495 |
| Oct 23, 2025 | 28.20 | 28.20 | 27.45 | 27.60 | 27.60 | -1.60% | 579,815 |
| Oct 22, 2025 | 27.95 | 28.25 | 27.55 | 28.05 | 28.05 | 1.08% | 869,592 |
| Oct 21, 2025 | 27.35 | 28.20 | 27.00 | 27.75 | 27.75 | 2.40% | 1,102,710 |
| Oct 20, 2025 | 26.80 | 27.20 | 26.15 | 27.10 | 27.10 | 1.31% | 1,363,932 |
| Oct 17, 2025 | 26.90 | 27.05 | 26.55 | 26.75 | 26.75 | -0.56% | 1,121,270 |
| Oct 16, 2025 | 26.80 | 27.30 | 26.75 | 26.90 | 26.90 | 0.75% | 1,134,324 |
| Oct 15, 2025 | 27.30 | 27.70 | 26.40 | 26.70 | 26.70 | -1.11% | 1,487,227 |
| Oct 14, 2025 | 27.90 | 28.95 | 26.70 | 27.00 | 27.00 | 2.47% | 5,040,912 |
| Oct 13, 2025 | 25.75 | 26.65 | 24.10 | 26.35 | 26.35 | -1.13% | 5,037,975 |
| Oct 9, 2025 | 29.60 | 29.75 | 26.65 | 26.65 | 26.65 | -9.97% | 3,774,793 |
| Oct 8, 2025 | 30.80 | 31.40 | 29.60 | 29.60 | 29.60 | -3.74% | 1,821,571 |
| Oct 7, 2025 | 31.05 | 31.50 | 30.25 | 30.75 | 30.75 | -5.82% | 3,411,786 |
| Oct 3, 2025 | 35.90 | 35.95 | 32.65 | 32.65 | 32.65 | -9.93% | 3,452,101 |
| Oct 2, 2025 | 38.60 | 38.60 | 35.65 | 36.25 | 36.25 | -5.48% | 1,719,467 |
| Oct 1, 2025 | 38.85 | 39.00 | 38.30 | 38.35 | 38.35 | -1.16% | 919,375 |
| Sep 30, 2025 | 38.65 | 39.00 | 38.25 | 38.80 | 38.80 | 1.31% | 663,122 |
| Sep 26, 2025 | 38.75 | 39.50 | 38.30 | 38.30 | 38.30 | -1.03% | 1,154,487 |
| Sep 25, 2025 | 37.40 | 39.00 | 37.25 | 38.70 | 38.70 | 3.89% | 1,585,542 |
| Sep 24, 2025 | 37.25 | 37.60 | 36.90 | 37.25 | 37.25 | - | 1,136,166 |
| Sep 23, 2025 | 37.20 | 37.45 | 36.95 | 37.25 | 37.25 | 0.27% | 1,083,472 |
| Sep 22, 2025 | 35.95 | 37.75 | 35.80 | 37.15 | 37.15 | 3.19% | 1,401,282 |
| Sep 19, 2025 | 34.65 | 36.00 | 34.35 | 36.00 | 36.00 | 3.30% | 1,056,577 |
| Sep 18, 2025 | 35.10 | 35.10 | 34.00 | 34.85 | 34.85 | -0.29% | 1,459,219 |
| Sep 17, 2025 | 35.45 | 35.75 | 34.15 | 34.95 | 34.95 | -1.41% | 2,284,946 |
| Sep 16, 2025 | 35.10 | 35.85 | 35.10 | 35.45 | 35.45 | 0.42% | 1,585,086 |
| Sep 15, 2025 | 36.15 | 36.15 | 35.30 | 35.30 | 35.30 | -2.08% | 1,554,875 |
| Sep 12, 2025 | 35.40 | 36.20 | 35.40 | 36.05 | 36.05 | 1.84% | 1,202,106 |
| Sep 11, 2025 | 37.45 | 37.45 | 35.40 | 35.40 | 35.40 | -5.47% | 1,589,694 |
| Sep 10, 2025 | 37.90 | 37.90 | 37.15 | 37.45 | 37.45 | -1.06% | 2,071,625 |
| Sep 9, 2025 | 38.00 | 38.05 | 37.55 | 37.85 | 37.85 | -0.26% | 2,407,864 |
| Sep 8, 2025 | 38.05 | 38.80 | 37.60 | 37.95 | 37.95 | -0.13% | 4,159,260 |
| Sep 5, 2025 | 38.30 | 38.90 | 37.80 | 38.00 | 38.00 | -0.39% | 2,257,223 |
| Sep 4, 2025 | 38.80 | 38.95 | 38.15 | 38.15 | 38.15 | -1.04% | 1,572,274 |
| Sep 3, 2025 | 38.80 | 39.10 | 38.45 | 38.55 | 38.55 | -0.90% | 1,525,340 |
| Sep 2, 2025 | 39.00 | 39.00 | 37.95 | 38.90 | 38.90 | -0.26% | 1,518,920 |
| Sep 1, 2025 | 39.00 | 39.10 | 38.00 | 39.00 | 39.00 | 0.13% | 923,865 |
| Aug 29, 2025 | 39.85 | 39.85 | 38.60 | 38.95 | 38.95 | -1.52% | 637,377 |
| Aug 28, 2025 | 40.70 | 40.70 | 39.25 | 39.55 | 39.55 | -2.83% | 1,340,630 |
| Aug 27, 2025 | 42.75 | 43.25 | 40.70 | 40.70 | 40.70 | -5.57% | 3,904,543 |
| Aug 26, 2025 | 39.30 | 43.10 | 37.00 | 43.10 | 43.10 | 9.95% | 4,749,210 |
| Aug 25, 2025 | 39.50 | 39.50 | 39.15 | 39.20 | 39.20 | -0.13% | 97,554 |
| Aug 22, 2025 | 39.60 | 39.85 | 39.10 | 39.25 | 39.25 | -0.13% | 190,649 |
| Aug 21, 2025 | 39.40 | 39.75 | 39.30 | 39.30 | 39.30 | 0.13% | 165,561 |
| Aug 20, 2025 | 39.70 | 39.75 | 39.00 | 39.25 | 39.25 | -1.01% | 412,850 |
| Aug 19, 2025 | 39.70 | 40.80 | 39.50 | 39.65 | 39.65 | - | 437,260 |
| Aug 18, 2025 | 40.00 | 40.05 | 39.50 | 39.65 | 39.65 | -0.50% | 299,772 |
| Aug 15, 2025 | 40.05 | 40.50 | 39.50 | 39.85 | 39.85 | -0.50% | 181,974 |
| Aug 14, 2025 | 39.80 | 40.05 | 39.20 | 40.05 | 40.05 | 0.63% | 442,990 |
| Aug 13, 2025 | 39.95 | 40.20 | 39.20 | 39.80 | 39.80 | -0.13% | 343,128 |
| Aug 12, 2025 | 39.55 | 40.00 | 39.30 | 39.85 | 39.85 | -0.13% | 324,297 |
| Aug 11, 2025 | 40.15 | 40.35 | 39.50 | 39.90 | 39.90 | -0.62% | 333,085 |
| Aug 8, 2025 | 40.70 | 40.75 | 39.00 | 40.15 | 40.15 | -1.23% | 294,739 |
| Aug 7, 2025 | 41.30 | 41.30 | 40.55 | 40.65 | 40.65 | - | 165,726 |
| Aug 6, 2025 | 40.75 | 40.90 | 40.60 | 40.65 | 40.65 | -0.25% | 139,462 |
| Aug 5, 2025 | 41.35 | 41.35 | 40.75 | 40.75 | 40.75 | -0.37% | 136,425 |
| Aug 4, 2025 | 41.20 | 41.20 | 40.65 | 40.90 | 40.90 | -0.73% | 156,219 |
| Aug 1, 2025 | 41.60 | 41.60 | 41.00 | 41.20 | 41.20 | -0.96% | 187,201 |
| Jul 31, 2025 | 41.75 | 42.15 | 41.60 | 41.60 | 41.60 | -0.72% | 164,616 |
| Jul 30, 2025 | 42.60 | 43.50 | 41.90 | 41.90 | 41.90 | -0.36% | 402,829 |
| Jul 29, 2025 | 43.20 | 43.55 | 42.05 | 42.05 | 42.05 | -3.22% | 647,772 |
| Jul 28, 2025 | 45.95 | 46.10 | 43.45 | 43.45 | 43.45 | -5.03% | 1,291,189 |
| Jul 25, 2025 | 45.00 | 49.00 | 45.00 | 45.75 | 45.75 | 1.67% | 1,655,150 |
| Jul 24, 2025 | 43.45 | 45.00 | 42.05 | 45.00 | 45.00 | 5.51% | 1,514,987 |
| Jul 23, 2025 | 41.54 | 42.99 | 41.54 | 42.65 | 42.39 | 2.78% | 1,267,324 |
| Jul 22, 2025 | 42.05 | 42.14 | 41.45 | 41.50 | 41.25 | -1.12% | 259,816 |
| Jul 21, 2025 | 42.69 | 42.82 | 41.71 | 41.97 | 41.71 | -1.21% | 481,912 |
| Jul 17, 2025 | 42.52 | 42.74 | 41.92 | 42.48 | 42.22 | 0.51% | 323,538 |
| Jul 16, 2025 | 42.52 | 42.74 | 42.27 | 42.27 | 42.01 | -0.50% | 251,631 |
| Jul 15, 2025 | 42.18 | 42.52 | 41.88 | 42.48 | 42.22 | 1.95% | 246,889 |
| Jul 14, 2025 | 41.88 | 41.88 | 41.50 | 41.67 | 41.42 | -0.10% | 117,777 |