North-Star International Co., LTD. (TPEX:8927)
Taiwan
· Delayed Price · Currency is TWD 25.05
-0.05 (-0.20%)
Mar 9, 2026, 1:30 PM CST
TPEX:8927 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 26.60 | 27.40 | 25.05 | 25.05 | 25.05 | -0.20% | 3,677,472 |
| Mar 6, 2026 | 24.50 | 25.40 | 24.20 | 25.10 | 25.10 | 2.45% | 769,833 |
| Mar 5, 2026 | 24.65 | 25.15 | 23.90 | 24.50 | 24.50 | 0.62% | 431,212 |
| Mar 4, 2026 | 25.20 | 25.30 | 24.25 | 24.35 | 24.35 | -3.75% | 557,185 |
| Mar 3, 2026 | 26.00 | 26.15 | 25.25 | 25.30 | 25.30 | -0.20% | 918,859 |
| Mar 2, 2026 | 24.10 | 25.70 | 23.70 | 25.35 | 25.35 | 5.19% | 1,234,913 |
| Feb 26, 2026 | 23.85 | 24.10 | 23.70 | 24.10 | 24.10 | 1.26% | 455,696 |
| Feb 25, 2026 | 23.75 | 23.95 | 23.60 | 23.80 | 23.80 | - | 542,127 |
| Feb 24, 2026 | 23.90 | 24.10 | 23.45 | 23.80 | 23.80 | -0.83% | 1,085,995 |
| Feb 23, 2026 | 24.20 | 24.20 | 23.60 | 24.00 | 24.00 | - | 772,578 |
| Feb 11, 2026 | 24.00 | 24.40 | 23.95 | 24.00 | 24.00 | 1.05% | 630,124 |
| Feb 10, 2026 | 23.75 | 24.00 | 23.40 | 23.75 | 23.75 | - | 402,931 |
| Feb 9, 2026 | 24.20 | 24.35 | 23.45 | 23.75 | 23.75 | -1.45% | 576,836 |
| Feb 6, 2026 | 24.50 | 25.00 | 23.70 | 24.10 | 24.10 | -2.63% | 851,911 |
| Feb 5, 2026 | 24.00 | 25.75 | 23.80 | 24.75 | 24.75 | 2.70% | 889,126 |
| Feb 4, 2026 | 23.90 | 24.45 | 23.90 | 24.10 | 24.10 | 0.63% | 454,765 |
| Feb 3, 2026 | 24.15 | 24.20 | 23.45 | 23.95 | 23.95 | 0.21% | 833,857 |
| Feb 2, 2026 | 24.20 | 24.20 | 23.75 | 23.90 | 23.90 | -1.65% | 706,551 |
| Jan 30, 2026 | 25.00 | 25.15 | 24.20 | 24.30 | 24.30 | -3.95% | 919,199 |
| Jan 29, 2026 | 25.65 | 25.65 | 25.00 | 25.30 | 25.30 | -1.36% | 565,899 |
| Jan 28, 2026 | 26.70 | 26.75 | 25.65 | 25.65 | 25.65 | -3.75% | 721,137 |
| Jan 27, 2026 | 26.65 | 26.95 | 26.55 | 26.65 | 26.65 | 0.19% | 337,666 |
| Jan 26, 2026 | 26.95 | 27.00 | 26.25 | 26.60 | 26.60 | -0.37% | 757,702 |
| Jan 23, 2026 | 27.60 | 27.60 | 26.50 | 26.70 | 26.70 | -2.91% | 1,119,967 |
| Jan 22, 2026 | 28.00 | 28.85 | 27.50 | 27.50 | 27.50 | -1.79% | 2,138,450 |
| Jan 21, 2026 | 28.25 | 29.15 | 27.30 | 28.00 | 28.00 | 0.54% | 5,016,180 |
| Jan 20, 2026 | 26.75 | 27.85 | 26.65 | 27.85 | 27.85 | 9.86% | 2,757,735 |
| Jan 19, 2026 | 24.90 | 25.75 | 24.65 | 25.35 | 25.35 | 3.05% | 1,033,934 |
| Jan 16, 2026 | 24.15 | 24.65 | 24.00 | 24.60 | 24.60 | 1.86% | 912,745 |
| Jan 15, 2026 | 24.45 | 24.50 | 24.00 | 24.15 | 24.15 | -0.82% | 498,395 |
| Jan 14, 2026 | 24.35 | 24.35 | 23.95 | 24.35 | 24.35 | - | 614,343 |
| Jan 13, 2026 | 24.50 | 24.70 | 24.05 | 24.35 | 24.35 | -0.81% | 719,554 |
| Jan 12, 2026 | 24.20 | 24.85 | 24.00 | 24.55 | 24.55 | 1.45% | 483,754 |
| Jan 9, 2026 | 23.85 | 24.40 | 23.85 | 24.20 | 24.20 | 1.26% | 457,408 |
| Jan 8, 2026 | 23.95 | 23.95 | 23.55 | 23.90 | 23.90 | 0.21% | 318,286 |
| Jan 7, 2026 | 23.85 | 24.15 | 23.50 | 23.85 | 23.85 | -0.21% | 717,939 |
| Jan 6, 2026 | 23.70 | 23.90 | 23.15 | 23.90 | 23.90 | 0.42% | 1,093,501 |
| Jan 5, 2026 | 24.70 | 24.70 | 23.60 | 23.80 | 23.80 | -2.46% | 1,170,605 |
| Jan 2, 2026 | 24.30 | 25.30 | 24.10 | 24.40 | 24.40 | 1.46% | 1,483,425 |
| Dec 31, 2025 | 23.90 | 24.40 | 23.75 | 24.05 | 24.05 | 0.21% | 377,938 |
| Dec 30, 2025 | 24.00 | 24.50 | 23.65 | 24.00 | 24.00 | - | 361,531 |
| Dec 29, 2025 | 23.45 | 24.45 | 23.45 | 24.00 | 24.00 | 3.23% | 614,364 |
| Dec 26, 2025 | 23.40 | 23.50 | 23.25 | 23.25 | 23.25 | -0.64% | 333,000 |
| Dec 24, 2025 | 23.35 | 23.85 | 23.35 | 23.40 | 23.40 | - | 219,450 |
| Dec 23, 2025 | 23.65 | 23.75 | 23.35 | 23.40 | 23.40 | -0.64% | 396,028 |
| Dec 22, 2025 | 24.25 | 24.25 | 23.40 | 23.55 | 23.55 | -2.08% | 761,571 |
| Dec 19, 2025 | 23.85 | 24.20 | 23.60 | 24.05 | 24.05 | 0.84% | 337,481 |
| Dec 18, 2025 | 24.05 | 24.10 | 23.80 | 23.85 | 23.85 | -0.83% | 423,234 |
| Dec 17, 2025 | 24.35 | 24.80 | 24.05 | 24.05 | 24.05 | -0.62% | 232,685 |
| Dec 16, 2025 | 24.50 | 24.65 | 24.10 | 24.20 | 24.20 | -1.22% | 257,706 |
| Dec 15, 2025 | 24.00 | 24.80 | 23.80 | 24.50 | 24.50 | 0.82% | 452,585 |
| Dec 12, 2025 | 24.20 | 24.70 | 24.20 | 24.30 | 24.30 | 0.83% | 433,895 |
| Dec 11, 2025 | 25.00 | 25.45 | 24.00 | 24.10 | 24.10 | -1.23% | 1,184,395 |
| Dec 10, 2025 | 24.50 | 24.75 | 24.20 | 24.40 | 24.40 | -0.41% | 376,001 |
| Dec 9, 2025 | 25.40 | 25.40 | 24.35 | 24.50 | 24.50 | -3.54% | 1,019,158 |
| Dec 8, 2025 | 26.15 | 26.95 | 25.35 | 25.40 | 25.40 | -2.87% | 935,634 |
| 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 |