Taipei Exchange - Delayed Quote • TWD
TSG Star Travel Corp. (2719.TWO)
At close: 1:30 PM GMT+8
Currency in TWD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 24, 2024 | 62.50 | 65.00 | 58.90 | 64.10 | 64.10 | 286,476 |
| Apr 23, 2024 | 60.80 | 63.50 | 60.40 | 62.10 | 62.10 | 247,000 |
| Apr 22, 2024 | 57.00 | 60.00 | 57.00 | 59.60 | 59.60 | 85,000 |
| Apr 19, 2024 | 57.80 | 57.80 | 56.00 | 56.10 | 56.10 | 56,000 |
| Apr 18, 2024 | 57.30 | 58.20 | 57.30 | 57.90 | 57.90 | 37,000 |
| Apr 17, 2024 | 55.80 | 57.50 | 55.80 | 57.30 | 57.30 | 31,000 |
| Apr 16, 2024 | 57.80 | 57.80 | 55.70 | 55.90 | 55.90 | 55,000 |
| Apr 15, 2024 | 59.00 | 59.00 | 57.40 | 58.30 | 58.30 | 51,000 |
| Apr 12, 2024 | 61.00 | 63.40 | 57.50 | 59.70 | 59.70 | 301,000 |
| Apr 11, 2024 | 57.20 | 61.00 | 57.10 | 61.00 | 61.00 | 298,000 |
| Apr 10, 2024 | 57.10 | 57.10 | 55.20 | 55.50 | 55.50 | 26,000 |
| Apr 9, 2024 | 55.10 | 55.60 | 55.10 | 55.10 | 55.10 | 29,000 |
| Apr 8, 2024 | 54.70 | 56.10 | 54.60 | 54.90 | 54.90 | 29,000 |
| Apr 3, 2024 | 56.90 | 56.90 | 55.00 | 55.50 | 55.50 | 15,000 |
| Apr 2, 2024 | 57.30 | 57.30 | 56.20 | 56.20 | 56.20 | 9,000 |
| Apr 1, 2024 | 55.60 | 56.50 | 55.60 | 56.20 | 56.20 | 24,000 |
| Mar 29, 2024 | 55.50 | 55.50 | 55.20 | 55.30 | 55.30 | 13,000 |
| Mar 28, 2024 | 55.50 | 55.80 | 55.20 | 55.60 | 55.60 | 11,000 |
| Mar 27, 2024 | 54.90 | 55.50 | 54.90 | 55.50 | 55.50 | 7,000 |
| Mar 26, 2024 | 55.60 | 56.10 | 55.00 | 55.00 | 55.00 | 12,000 |
| Mar 25, 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - |
| Mar 22, 2024 | 55.20 | 55.90 | 55.00 | 55.00 | 55.00 | 17,000 |
| Mar 21, 2024 | 56.50 | 56.80 | 55.20 | 55.20 | 55.20 | 28,000 |
| Mar 20, 2024 | 56.10 | 56.10 | 56.10 | 56.10 | 56.10 | - |
| Mar 19, 2024 | 56.50 | 56.50 | 55.50 | 56.10 | 56.10 | 72,000 |
| Mar 18, 2024 | 58.40 | 58.40 | 58.40 | 58.40 | 58.40 | - |
| Mar 15, 2024 | 56.30 | 60.20 | 56.20 | 58.40 | 58.40 | 141,000 |
| Mar 14, 2024 | 56.00 | 56.00 | 55.20 | 55.70 | 55.70 | 34,000 |
| Mar 13, 2024 | 59.80 | 60.00 | 54.90 | 55.80 | 55.80 | 114,000 |
| Mar 12, 2024 | 63.40 | 63.40 | 59.10 | 59.50 | 59.50 | 737,000 |
| Mar 11, 2024 | 56.80 | 57.70 | 55.00 | 57.70 | 57.70 | 159,000 |
| Mar 8, 2024 | 52.00 | 54.20 | 51.50 | 52.50 | 52.50 | 63,000 |
| Mar 7, 2024 | 52.50 | 52.50 | 51.20 | 51.20 | 51.20 | 34,000 |
| Mar 6, 2024 | 52.50 | 52.50 | 52.10 | 52.20 | 52.20 | 35,000 |
| Mar 5, 2024 | 52.50 | 53.50 | 52.40 | 52.60 | 52.60 | 52,000 |
| Mar 4, 2024 | 52.50 | 53.50 | 52.00 | 52.00 | 52.00 | 31,000 |
| Mar 1, 2024 | 52.50 | 52.50 | 51.80 | 52.00 | 52.00 | 30,000 |
| Feb 29, 2024 | 52.90 | 52.90 | 51.80 | 52.10 | 52.10 | 36,000 |
| Feb 27, 2024 | 52.80 | 52.80 | 51.70 | 51.70 | 51.70 | 32,000 |
| Feb 26, 2024 | 52.80 | 53.30 | 52.00 | 52.70 | 52.70 | 35,000 |
| Feb 23, 2024 | 53.40 | 53.40 | 52.80 | 52.80 | 52.80 | 11,000 |
| Feb 22, 2024 | 53.90 | 53.90 | 52.80 | 53.10 | 53.10 | 26,000 |
| Feb 21, 2024 | 52.60 | 54.00 | 52.60 | 53.90 | 53.90 | 22,000 |
| Feb 20, 2024 | 53.50 | 53.50 | 52.40 | 52.50 | 52.50 | 28,000 |
| Feb 19, 2024 | 53.40 | 53.50 | 53.20 | 53.50 | 53.50 | 28,000 |
| Feb 16, 2024 | 54.20 | 54.20 | 53.20 | 53.80 | 53.80 | 40,000 |
| Feb 15, 2024 | 57.10 | 57.10 | 52.20 | 54.20 | 54.20 | 82,000 |
| Feb 5, 2024 | 59.20 | 59.70 | 57.10 | 57.30 | 57.30 | 32,000 |
| Feb 2, 2024 | 57.80 | 58.40 | 57.80 | 58.00 | 58.00 | 14,000 |
| Feb 1, 2024 | 57.00 | 57.40 | 57.00 | 57.40 | 57.40 | 14,000 |
| Jan 31, 2024 | 58.00 | 58.10 | 57.70 | 57.70 | 57.70 | 19,000 |
| Jan 30, 2024 | 58.60 | 58.70 | 58.60 | 58.60 | 58.60 | 11,000 |
| Jan 29, 2024 | 62.00 | 62.00 | 59.60 | 59.60 | 59.60 | 34,000 |
| Jan 26, 2024 | 59.00 | 59.30 | 58.60 | 58.60 | 58.60 | 8,000 |
| Jan 25, 2024 | 59.90 | 59.90 | 59.10 | 59.50 | 59.50 | 20,000 |
| Jan 24, 2024 | 57.00 | 59.90 | 57.00 | 59.90 | 59.90 | 44,000 |
| Jan 23, 2024 | 57.70 | 57.70 | 57.00 | 57.60 | 57.60 | 24,000 |
| Jan 22, 2024 | 57.60 | 58.20 | 57.30 | 57.30 | 57.30 | 22,000 |
| Jan 19, 2024 | 58.30 | 58.30 | 57.20 | 57.30 | 57.30 | 28,000 |
| Jan 18, 2024 | 60.10 | 60.10 | 56.90 | 57.30 | 57.30 | 85,000 |
| Jan 17, 2024 | 61.00 | 61.00 | 58.90 | 59.00 | 59.00 | 35,000 |
| Jan 16, 2024 | 61.60 | 61.60 | 58.30 | 58.70 | 58.70 | 100,000 |
| Jan 15, 2024 | 63.10 | 63.20 | 60.90 | 61.10 | 61.10 | 165,001 |
| Jan 12, 2024 | 62.50 | 64.40 | 62.50 | 64.00 | 64.00 | 103,000 |
| Jan 11, 2024 | 63.10 | 63.10 | 61.70 | 62.50 | 62.50 | 60,000 |
| Jan 10, 2024 | 61.50 | 61.70 | 61.40 | 61.60 | 61.60 | 17,000 |
| Jan 9, 2024 | 62.40 | 62.40 | 61.20 | 61.70 | 61.70 | 60,000 |
| Jan 8, 2024 | 63.20 | 64.20 | 62.30 | 62.40 | 62.40 | 89,000 |
| Jan 5, 2024 | 63.00 | 64.00 | 62.80 | 62.80 | 62.80 | 42,000 |
| Jan 4, 2024 | 63.10 | 63.10 | 62.30 | 62.30 | 62.30 | 24,000 |
| Jan 3, 2024 | 63.00 | 65.20 | 62.80 | 62.80 | 62.80 | 60,000 |
| Jan 2, 2024 | 64.10 | 64.30 | 62.60 | 63.20 | 63.20 | 37,000 |
| Dec 29, 2023 | 62.90 | 64.50 | 62.90 | 64.10 | 64.10 | 181,000 |
| Dec 28, 2023 | 61.70 | 61.70 | 61.00 | 61.00 | 61.00 | 16,000 |
| Dec 27, 2023 | 61.20 | 62.70 | 61.20 | 61.70 | 61.70 | 31,000 |
| Dec 26, 2023 | 61.00 | 61.50 | 61.00 | 62.70 | 62.70 | 27,000 |
| Dec 25, 2023 | 61.60 | 61.60 | 61.00 | 61.10 | 61.10 | 7,000 |
| Dec 22, 2023 | 62.00 | 62.00 | 61.50 | 61.50 | 61.50 | 9,000 |
| Dec 21, 2023 | 60.90 | 61.50 | 60.90 | 62.10 | 62.10 | 25,000 |
| Dec 20, 2023 | 62.00 | 63.00 | 61.00 | 61.50 | 61.50 | 69,000 |
| Dec 19, 2023 | 62.50 | 63.00 | 61.80 | 61.80 | 61.80 | 32,000 |
| Dec 18, 2023 | 62.80 | 63.70 | 62.50 | 62.50 | 62.50 | 40,000 |
| Dec 15, 2023 | 63.40 | 64.00 | 63.40 | 63.40 | 63.40 | 24,000 |
| Dec 14, 2023 | 64.70 | 64.70 | 63.30 | 64.00 | 64.00 | 28,000 |
| Dec 13, 2023 | 64.40 | 64.40 | 63.00 | 63.50 | 63.50 | 41,000 |
| Dec 12, 2023 | 64.00 | 64.00 | 63.20 | 63.30 | 63.30 | 33,000 |
| Dec 11, 2023 | 64.00 | 65.50 | 63.70 | 64.00 | 64.00 | 39,000 |
| Dec 8, 2023 | 65.20 | 65.20 | 63.20 | 63.70 | 63.70 | 69,000 |
| Dec 7, 2023 | 64.70 | 65.60 | 64.30 | 64.50 | 64.50 | 34,000 |
| Dec 6, 2023 | 63.90 | 65.40 | 63.90 | 64.70 | 64.70 | 31,000 |
| Dec 5, 2023 | 65.50 | 65.50 | 63.00 | 63.90 | 63.90 | 70,000 |
| Dec 4, 2023 | 65.20 | 65.40 | 65.00 | 65.00 | 65.00 | 44,000 |
| Dec 1, 2023 | 66.10 | 66.10 | 64.70 | 65.10 | 65.10 | 47,000 |
| Nov 30, 2023 | 65.90 | 66.30 | 65.50 | 66.10 | 66.10 | 38,000 |
| Nov 29, 2023 | 66.40 | 66.40 | 65.00 | 65.00 | 65.00 | 48,000 |
| Nov 28, 2023 | 64.90 | 66.30 | 64.90 | 65.50 | 65.50 | 66,000 |
| Nov 27, 2023 | 64.10 | 67.30 | 64.10 | 65.00 | 65.00 | 118,000 |
| Nov 24, 2023 | 65.00 | 67.50 | 65.00 | 66.30 | 66.30 | 146,000 |
| Nov 23, 2023 | 69.00 | 71.80 | 65.30 | 69.00 | 69.00 | 207,000 |
| Nov 22, 2023 | 69.00 | 72.80 | 68.20 | 68.70 | 68.70 | 242,000 |
| Nov 21, 2023 | 68.10 | 68.50 | 66.10 | 67.70 | 67.70 | 152,000 |
| Nov 20, 2023 | 69.10 | 72.00 | 69.10 | 69.10 | 69.10 | 568,000 |
| Nov 17, 2023 | 72.60 | 76.70 | 70.00 | 76.70 | 76.70 | 786,000 |
| Nov 16, 2023 | 64.90 | 69.80 | 64.70 | 69.80 | 69.80 | 415,000 |
| Nov 15, 2023 | 62.70 | 64.40 | 62.70 | 63.50 | 63.50 | 40,000 |
| Nov 14, 2023 | 64.90 | 64.90 | 63.50 | 63.60 | 63.60 | 42,000 |
| Nov 13, 2023 | 65.50 | 65.50 | 63.30 | 64.90 | 64.90 | 68,000 |
| Nov 10, 2023 | 64.00 | 67.00 | 63.50 | 65.40 | 65.40 | 154,000 |
| Nov 9, 2023 | 65.50 | 65.50 | 63.10 | 64.00 | 64.00 | 118,000 |
| Nov 8, 2023 | 67.80 | 67.80 | 65.50 | 66.70 | 66.70 | 102,000 |
| Nov 7, 2023 | 69.80 | 69.80 | 67.00 | 67.80 | 67.80 | 110,000 |
| Nov 6, 2023 | 68.50 | 71.00 | 66.80 | 69.60 | 69.60 | 248,000 |
| Nov 3, 2023 | 68.30 | 68.30 | 65.20 | 65.40 | 65.40 | 128,000 |
| Nov 2, 2023 | 67.50 | 69.00 | 65.10 | 68.30 | 68.30 | 241,000 |
| Nov 1, 2023 | 60.20 | 66.00 | 60.20 | 66.00 | 66.00 | 175,000 |
| Oct 31, 2023 | 63.60 | 64.60 | 60.00 | 60.00 | 60.00 | 84,000 |
| Oct 30, 2023 | 64.80 | 66.80 | 64.00 | 64.00 | 64.00 | 61,000 |
| Oct 27, 2023 | 67.50 | 67.50 | 64.80 | 64.80 | 64.80 | 105,000 |
| Oct 26, 2023 | 67.20 | 68.30 | 66.50 | 66.50 | 66.50 | 71,000 |
| Oct 25, 2023 | 70.30 | 70.30 | 67.20 | 67.20 | 67.20 | 85,000 |
| Oct 24, 2023 | 68.10 | 70.00 | 66.10 | 68.90 | 68.90 | 184,000 |
| Oct 23, 2023 | 65.80 | 69.00 | 64.00 | 68.30 | 68.30 | 253,000 |
| Oct 20, 2023 | 62.00 | 65.80 | 61.00 | 64.50 | 64.50 | 137,000 |
| Oct 19, 2023 | 61.50 | 64.00 | 59.60 | 63.80 | 63.80 | 89,000 |
| Oct 18, 2023 | 64.00 | 65.70 | 60.70 | 61.50 | 61.50 | 157,000 |
| Oct 17, 2023 | 69.00 | 69.00 | 64.60 | 64.60 | 64.60 | 92,000 |
| Oct 16, 2023 | 69.50 | 69.50 | 65.00 | 68.50 | 68.50 | 173,000 |
| Oct 13, 2023 | 67.20 | 71.00 | 66.00 | 69.00 | 69.00 | 232,000 |
| Oct 12, 2023 | 69.50 | 71.10 | 67.10 | 68.60 | 68.60 | 264,000 |
| Oct 11, 2023 | 64.80 | 70.40 | 61.40 | 69.60 | 69.60 | 600,000 |
| Oct 6, 2023 | 60.30 | 64.00 | 58.00 | 64.00 | 64.00 | 460,000 |
| Oct 5, 2023 | 56.00 | 60.00 | 56.00 | 60.00 | 60.00 | 364,000 |
| Oct 4, 2023 | 54.80 | 55.60 | 53.10 | 54.60 | 54.60 | 98,000 |
| Oct 3, 2023 | 50.20 | 56.00 | 50.20 | 54.80 | 54.80 | 198,000 |
| Oct 2, 2023 | 52.70 | 52.70 | 50.10 | 51.80 | 51.80 | 60,000 |
| Sep 28, 2023 | 50.00 | 51.70 | 50.00 | 50.80 | 50.80 | 28,000 |
| Sep 27, 2023 | 49.70 | 51.20 | 49.70 | 50.20 | 50.20 | 29,000 |
| Sep 26, 2023 | 52.60 | 52.60 | 50.90 | 51.10 | 51.10 | 10,000 |
| Sep 25, 2023 | 51.00 | 52.60 | 51.00 | 52.60 | 52.60 | 52,000 |
| Sep 22, 2023 | 49.90 | 52.10 | 49.90 | 51.20 | 51.20 | 77,000 |
| Sep 21, 2023 | 50.50 | 50.80 | 50.00 | 50.00 | 50.00 | 67,000 |
| Sep 20, 2023 | 51.10 | 53.20 | 51.00 | 51.20 | 51.20 | 91,000 |
| Sep 19, 2023 | 54.60 | 54.60 | 52.00 | 52.60 | 52.60 | 89,000 |
| Sep 18, 2023 | 55.40 | 55.50 | 54.50 | 54.60 | 54.60 | 70,000 |
| Sep 15, 2023 | 58.70 | 58.70 | 56.50 | 56.50 | 56.50 | 91,000 |
| Sep 14, 2023 | 56.70 | 59.60 | 56.70 | 58.50 | 58.50 | 106,000 |
| Sep 13, 2023 | 54.80 | 58.50 | 53.80 | 60.00 | 60.00 | 109,000 |
| Sep 12, 2023 | 57.80 | 58.70 | 53.70 | 55.00 | 55.00 | 64,000 |
| Sep 11, 2023 | 62.90 | 62.90 | 57.50 | 57.60 | 57.60 | 103,000 |
| Sep 8, 2023 | 57.90 | 58.00 | 57.20 | 57.70 | 57.70 | 56,000 |
| Sep 7, 2023 | 57.00 | 58.00 | 57.00 | 57.40 | 57.40 | 50,000 |
| Sep 6, 2023 | 57.70 | 58.00 | 56.90 | 57.00 | 57.00 | 51,000 |
| Sep 5, 2023 | 59.80 | 59.80 | 57.60 | 57.70 | 57.70 | 64,000 |
| Sep 4, 2023 | 59.50 | 59.50 | 57.00 | 58.00 | 58.00 | 57,000 |
| Sep 1, 2023 | 59.50 | 61.30 | 58.80 | 59.20 | 59.20 | 72,000 |
| Aug 31, 2023 | 60.50 | 60.50 | 58.50 | 59.50 | 59.50 | 63,000 |
| Aug 30, 2023 | 58.90 | 58.90 | 58.00 | 58.20 | 58.20 | 66,000 |
| Aug 29, 2023 | 58.00 | 59.50 | 57.50 | 58.90 | 58.90 | 93,000 |
| Aug 28, 2023 | 63.80 | 64.80 | 57.60 | 58.50 | 58.50 | 271,000 |
| Aug 25, 2023 | 61.50 | 63.80 | 61.50 | 63.80 | 63.80 | 242,000 |
| Aug 24, 2023 | 60.00 | 60.10 | 57.30 | 58.00 | 58.00 | 65,000 |
| Aug 23, 2023 | 58.50 | 61.50 | 58.30 | 59.60 | 59.60 | 98,000 |
| Aug 22, 2023 | 60.60 | 60.70 | 57.80 | 58.60 | 58.60 | 128,000 |
| Aug 21, 2023 | 62.10 | 63.10 | 60.80 | 61.50 | 61.50 | 59,000 |
| Aug 18, 2023 | 65.00 | 65.80 | 62.00 | 62.20 | 62.20 | 121,000 |
| Aug 17, 2023 | 65.60 | 68.00 | 61.20 | 66.90 | 66.90 | 177,000 |
| Aug 16, 2023 | 68.60 | 68.90 | 66.60 | 66.60 | 66.60 | 114,000 |
| Aug 15, 2023 | 69.10 | 71.00 | 69.10 | 69.50 | 69.50 | 119,000 |
| Aug 14, 2023 | 74.30 | 75.00 | 69.20 | 69.20 | 69.20 | 115,000 |
| Aug 11, 2023 | 73.60 | 74.10 | 69.20 | 73.80 | 73.80 | 283,000 |
| Aug 10, 2023 | 74.90 | 74.90 | 70.50 | 70.50 | 70.50 | 92,000 |
| Aug 9, 2023 | 74.00 | 76.00 | 73.20 | 73.70 | 73.70 | 138,000 |
| Aug 8, 2023 | 76.00 | 80.00 | 74.00 | 74.00 | 74.00 | 378,000 |
| Aug 7, 2023 | 73.80 | 74.60 | 71.00 | 74.20 | 74.20 | 140,000 |
| Aug 4, 2023 | 75.20 | 78.00 | 73.60 | 73.80 | 73.80 | 288,000 |
| Aug 2, 2023 | 79.30 | 81.30 | 76.00 | 76.00 | 76.00 | 370,000 |
| Aug 1, 2023 | 75.20 | 79.90 | 75.20 | 77.60 | 77.60 | 371,000 |
| Jul 31, 2023 | 82.70 | 83.60 | 74.20 | 75.20 | 75.20 | 701,000 |
| Jul 28, 2023 | 83.30 | 91.30 | 81.10 | 82.30 | 82.30 | 2,155,000 |
| Jul 27, 2023 | 75.40 | 83.00 | 75.40 | 83.00 | 83.00 | 861,000 |
| Jul 26, 2023 | 70.80 | 78.60 | 69.70 | 75.50 | 75.50 | 707,000 |
| Jul 25, 2023 | 72.30 | 73.80 | 68.00 | 71.50 | 71.50 | 349,000 |
| Jul 24, 2023 | 80.50 | 82.00 | 72.50 | 72.50 | 72.50 | 536,000 |
| Jul 21, 2023 | 78.00 | 80.50 | 78.00 | 80.50 | 80.50 | 368,000 |
| Jul 20, 2023 | 66.70 | 73.20 | 66.70 | 73.20 | 73.20 | 267,000 |
| Jul 19, 2023 | 65.50 | 69.80 | 65.50 | 66.60 | 66.60 | 230,000 |
| Jul 18, 2023 | 70.20 | 71.00 | 65.80 | 65.80 | 65.80 | 379,000 |
| Jul 17, 2023 | 71.20 | 73.60 | 70.60 | 71.20 | 71.20 | 228,000 |
| Jul 14, 2023 | 76.00 | 78.00 | 70.00 | 73.70 | 73.70 | 487,000 |
| Jul 13, 2023 | 80.20 | 81.50 | 75.00 | 75.00 | 75.00 | 407,000 |
| Jul 12, 2023 | 87.90 | 87.90 | 80.00 | 80.50 | 80.50 | 285,000 |
| Jul 11, 2023 | 82.30 | 86.00 | 82.30 | 85.30 | 85.30 | 305,000 |
| Jul 10, 2023 | 86.00 | 86.00 | 80.00 | 80.00 | 80.00 | 158,000 |
| Jul 7, 2023 | 83.00 | 87.80 | 81.40 | 84.30 | 84.30 | 291,000 |
| Jul 6, 2023 | 84.10 | 87.20 | 81.60 | 83.30 | 83.30 | 411,000 |
| Jul 5, 2023 | 88.80 | 94.00 | 88.20 | 88.30 | 88.30 | 417,000 |
| Jul 4, 2023 | 92.80 | 92.80 | 88.00 | 88.00 | 88.00 | 296,000 |
| Jul 3, 2023 | 92.10 | 97.00 | 90.00 | 92.80 | 92.80 | 234,000 |
| Jun 30, 2023 | 93.90 | 94.00 | 88.60 | 92.00 | 92.00 | 279,000 |
| Jun 29, 2023 | 98.10 | 98.60 | 93.80 | 94.00 | 94.00 | 316,000 |
| Jun 28, 2023 | 100.50 | 104.00 | 94.50 | 98.10 | 98.10 | 322,000 |
| Jun 27, 2023 | 99.20 | 109.00 | 99.00 | 100.00 | 100.00 | 480,000 |
| Jun 26, 2023 | 110.00 | 110.00 | 103.00 | 105.00 | 105.00 | 382,000 |
| Jun 21, 2023 | 115.00 | 115.50 | 102.50 | 112.00 | 112.00 | 507,000 |
| Jun 20, 2023 | 118.00 | 118.00 | 111.00 | 112.00 | 112.00 | 746,000 |
| Jun 19, 2023 | 100.50 | 110.50 | 100.00 | 110.50 | 110.50 | 639,000 |
| Jun 16, 2023 | 103.00 | 104.00 | 100.00 | 100.50 | 100.50 | 341,000 |
| Jun 15, 2023 | 99.40 | 108.00 | 97.00 | 103.00 | 103.00 | 806,000 |
| Jun 14, 2023 | 95.20 | 104.50 | 95.10 | 103.00 | 103.00 | 1,018,000 |
| Jun 13, 2023 | 86.60 | 95.10 | 86.60 | 95.10 | 95.10 | 493,000 |
| Jun 12, 2023 | 89.90 | 90.00 | 86.00 | 86.50 | 86.50 | 353,000 |
| Jun 9, 2023 | 99.00 | 99.20 | 85.00 | 92.90 | 92.90 | 920,000 |
| Jun 8, 2023 | 85.50 | 93.50 | 85.50 | 93.50 | 93.50 | 684,000 |
| Jun 7, 2023 | 77.00 | 85.00 | 77.00 | 85.00 | 85.00 | 725,000 |
| Jun 6, 2023 | 70.30 | 77.30 | 70.30 | 77.30 | 77.30 | 653,000 |
| Jun 5, 2023 | 72.00 | 72.00 | 70.20 | 70.30 | 70.30 | 123,000 |
| Jun 2, 2023 | 71.60 | 71.60 | 69.10 | 71.20 | 71.20 | 210,000 |
| Jun 1, 2023 | 69.40 | 74.50 | 69.40 | 71.60 | 71.60 | 358,000 |
| May 31, 2023 | 66.00 | 72.60 | 66.00 | 72.40 | 72.40 | 541,000 |
| May 30, 2023 | 65.00 | 66.50 | 64.50 | 66.00 | 66.00 | 145,000 |
| May 29, 2023 | 67.70 | 67.70 | 64.00 | 66.20 | 66.20 | 273,000 |
| May 26, 2023 | 72.50 | 72.50 | 66.40 | 66.40 | 66.40 | 398,000 |
| May 25, 2023 | 76.40 | 76.40 | 70.40 | 73.40 | 73.40 | 547,000 |
| May 24, 2023 | 70.30 | 76.50 | 69.00 | 76.40 | 76.40 | 1,184,000 |
| May 23, 2023 | 65.90 | 69.60 | 60.80 | 69.60 | 69.60 | 695,000 |
| May 22, 2023 | 56.90 | 63.30 | 55.60 | 63.30 | 63.30 | 577,000 |
| May 19, 2023 | 56.00 | 60.50 | 54.00 | 57.60 | 57.60 | 888,000 |
| May 18, 2023 | 57.80 | 59.90 | 55.50 | 59.90 | 59.90 | 1,068,000 |
| May 17, 2023 | 53.70 | 54.50 | 52.00 | 54.50 | 54.50 | 414,000 |
| May 16, 2023 | 47.05 | 49.55 | 46.90 | 49.55 | 49.55 | 211,000 |
| May 15, 2023 | 45.40 | 46.90 | 43.05 | 45.05 | 45.05 | 62,000 |
| May 12, 2023 | 46.90 | 47.00 | 43.70 | 45.40 | 45.40 | 37,000 |
| May 11, 2023 | 48.50 | 48.50 | 46.00 | 46.90 | 46.90 | 112,000 |
| May 10, 2023 | 44.20 | 45.75 | 43.05 | 45.15 | 45.15 | 48,000 |
| May 9, 2023 | 43.00 | 44.05 | 42.60 | 44.00 | 44.00 | 22,000 |
| May 8, 2023 | 42.85 | 44.05 | 42.85 | 43.00 | 43.00 | 14,000 |
| May 5, 2023 | 43.70 | 43.90 | 42.30 | 42.90 | 42.90 | 22,000 |
| May 4, 2023 | 44.05 | 44.55 | 44.00 | 44.00 | 44.00 | 36,000 |
| May 3, 2023 | 42.80 | 44.05 | 42.80 | 43.55 | 43.55 | 19,000 |
| May 2, 2023 | 44.00 | 44.15 | 42.60 | 44.05 | 44.05 | 27,000 |
| Apr 28, 2023 | 45.40 | 45.40 | 44.05 | 44.05 | 44.05 | 47,000 |
| Apr 27, 2023 | 42.45 | 43.50 | 41.50 | 43.45 | 43.45 | 53,000 |
| Apr 26, 2023 | 41.40 | 42.90 | 40.05 | 42.40 | 42.40 | 94,000 |
| Apr 25, 2023 | 46.00 | 46.00 | 41.40 | 41.40 | 41.40 | 151,000 |
| Apr 24, 2023 | 47.50 | 47.60 | 46.00 | 46.00 | 46.00 | 82,000 |
Related Tickers
2734.TWO Ezfly International Travel Agent Co., Ltd.
41.35
+4.82%
2745.TWO Life Travel & Tourist Service Co., Ltd.
111.50
+9.85%
2743.TWO Richmond International Travel & Tours Co.,Ltd
147.50
+9.26%
5706.TW Phoenix Tours International, Inc.
76.30
+4.38%
2731.TW Lion Travel Service Co., Ltd.
149.00
+3.11%
6242.TWO Li Kang Biomedical Co., Ltd.
51.20
+1.79%
300859.SZ Western Regions Tourism Development Co.,Ltd
31.27
+6.25%
8069.HK Flydoo Technology Holding Limited
0.052
+4.00%
EXPE Expedia Group, Inc.
135.02
+2.61%