TWSE · 4930 · stock

Star Comgistic Capital Co., Ltd. (4930) stock price history

Every TWSE trading session of Star Comgistic Capital Co., Ltd. from Jun 21, 2010 to Sep 24, 2026: 3,980 daily bars, adjusted for splits and dividends, with minute bars from Sep 15, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get 4930 data, free keyYear by year table

4930 adjusted close, 2010 to 2026

4930Star Comgistic Capital Co., Ltd.
NT$16.05-28.8% over one year
201520202025
NT$69.25
All time high, 2011
NT$22.80
52 week high, NT$15.40 low
3,980
Daily sessions since 2010

Last updated Sep 24, 2026, the last stored session. Refreshes after each trading day. Full 2010 to 2026 series and minute bars.

4930 key facts

  • Star Comgistic Capital Co., Ltd. (4930) closed at NT$16.05 on Sep 24, 2026 on TWSE.
  • 4930's all time high close is NT$69.25, set on Jan 3, 2011; its all time low close is NT$6.24 on Mar 19, 2020.
  • 4930's 52 week range is NT$15.40 to NT$22.80.
  • 4930 returned -28.8% over the year to Sep 24, 2026 and -29.7% over five years.
  • Over ten years 4930 returned +33%, +2.9% a year compounded.
  • 4930's deepest drawdown was -91.0% from Jan 3, 2011 to Mar 19, 2020.
  • DataCedar holds 3,980 daily sessions of 4930 history from Jun 21, 2010 and minute bars from Sep 15, 2026, adjusted for splits and dividends, served by the API under a key.

4930 price chart, 2010 to 2026

4930 adjusted close, Jun 21, 2010 to Sep 24, 2026NT$7.82NT$27.06NT$46.29NT$65.53201020122014201620182020202220242026
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

4930 returns

Price return from the last close on or before the window start to Sep 24, 2026, on adjusted closes.

PeriodReturn
1 month+0.3%
3 months-7.0%
6 months-18.1%
Year to date-25.0%
1 year-28.8%
3 years-30.6%
5 years-29.7%
10 years+33.1%
Since Jun 21, 2010-63.6%
Compound annual growth, 16.3 years-6.0%

4930 records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
NT$69.25 on Jan 3, 2011
All time low close
NT$6.24 on Mar 19, 2020
52 week high
NT$22.80 on Sep 25, 2025
52 week low
NT$15.40 on Jul 30, 2026
Deepest drawdown
-91.0% from Jan 3, 2011 to Mar 19, 2020, not yet recovered
Best single session
+10.0% on Mar 4, 2019
Worst single session
-30.6% on Nov 26, 2014
Volatility, 1 year annualised
15.7%
Sessions closing higher, 1 year
33%
Best calendar year
2020, +97%
Worst calendar year
2011, -56%

4930 price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2010 starts on Jun 21, 2010; 2026 runs to Sep 24, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026NT$21.44NT$22.31NT$15.40NT$16.05-25.3%12.1M178
2025NT$28.42NT$29.34NT$20.86NT$21.49-23.3%14.4M242
2024NT$28.20NT$33.47NT$27.00NT$28.01+0.7%48.2M242
2023NT$21.82NT$27.90NT$21.15NT$27.81+28.4%52.9M239
2022NT$27.77NT$33.24NT$17.69NT$21.66-21.7%87.8M246
2021NT$19.64NT$35.56NT$16.69NT$27.66+40.5%147.6M243
2020NT$10.03NT$20.89NT$6.07NT$19.69+97.2%70.2M245
2019NT$9.89NT$12.47NT$9.39NT$9.98+1.4%24.4M241
2018NT$11.92NT$12.65NT$9.34NT$9.85-17.4%14.9M245
2017NT$11.69NT$14.62NT$11.46NT$11.92+1.9%27.3M243
2016NT$13.54NT$14.62NT$10.17NT$11.69-13.9%38.2M244
2015NT$19.68NT$30.36NT$9.31NT$13.58-31.0%132.3M246
2014NT$24.23NT$28.05NT$17.45NT$19.68-18.8%61.2M248
2013NT$19.13NT$27.02NT$17.45NT$24.23+29.9%164.3M244
2012NT$29.08NT$37.57NT$15.69NT$18.65-35.9%94.9M248
2011NT$66.42NT$71.48NT$25.23NT$29.08-55.6%159.3M247
2010NT$44.53NT$71.18NT$42.29NT$65.53n/a255M139

4930 monthly closes, last 12 months

MonthMonth end closeChange
September 2026NT$16.050.0%
August 2026NT$16.05+0.6%
July 2026NT$15.95-5.6%
June 2026NT$16.90-4.0%
May 2026NT$17.60-3.3%
April 2026NT$18.20-6.4%
March 2026NT$19.45-8.0%
February 2026NT$21.15+0.7%
January 2026NT$21.00-2.3%
December 2025NT$21.49+0.9%
November 2025NT$21.29-3.7%
October 2025NT$22.12-1.7%

About the 4930 data

Daily bars. 3,980 sessions from Jun 21, 2010 to Sep 24, 2026, one row per TWSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 15, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are TWSE trading days; minute timestamps are UTC. Prices are in TWD. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jun 21, 2010, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/4930/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on TWSE

  • 4915 Primax Electronics Ltd.
  • 4916 Parpro Corporation
  • 4919 Nuvoton Technology Corporation
  • 4927 Apex International Co., Ltd.
  • 4934 Tainergy Tech Co., Ltd.
  • 4935 Global Lighting Technologies Inc.
  • 4938 Pegatron Corporation
  • 4942 Chia Chang Co., Ltd

Common questions

4930 share price history

Start with any symbol.

Start free