Taipei Star Bank (TPEX:5863)
Taiwan · Delayed Price · Currency is TWD 12.10
+0.05 (0.41%)
Oct 9, 2025, 2:59 PM CST
Taipei Star Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 12.05 | 12.10 | 11.85 | 12.10 | 12.10 | 0.41% | 3,084 |
| Oct 8, 2025 | 11.85 | 12.05 | 11.70 | 12.05 | 12.05 | 1.69% | 28,343 |
| Oct 7, 2025 | 11.85 | 12.05 | 11.70 | 11.85 | 11.85 | - | 64,904 |
| Oct 3, 2025 | 11.80 | 11.85 | 11.70 | 11.85 | 11.85 | 0.42% | 23,678 |
| Oct 2, 2025 | 11.85 | 11.85 | 11.70 | 11.80 | 11.80 | -0.42% | 52,379 |
| Oct 1, 2025 | 11.75 | 11.85 | 11.75 | 11.85 | 11.85 | - | 8,855 |
| Sep 30, 2025 | 11.75 | 11.85 | 11.75 | 11.85 | 11.85 | - | 20,097 |
| Sep 29, 2025 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | - | - |
| Sep 26, 2025 | 11.90 | 11.90 | 11.70 | 11.85 | 11.85 | -0.42% | 30,221 |
| Sep 25, 2025 | 11.80 | 11.90 | 11.75 | 11.90 | 11.90 | - | 69,190 |
| Sep 24, 2025 | 11.85 | 11.90 | 11.75 | 11.90 | 11.90 | 0.42% | 47,381 |
| Sep 23, 2025 | 11.80 | 11.90 | 11.75 | 11.85 | 11.85 | -0.84% | 25,481 |
| Sep 22, 2025 | 11.85 | 11.95 | 11.75 | 11.95 | 11.95 | 0.42% | 20,609 |
| Sep 19, 2025 | 12.00 | 12.05 | 11.80 | 11.90 | 11.90 | -0.83% | 26,778 |
| Sep 18, 2025 | 12.00 | 12.00 | 11.85 | 12.00 | 12.00 | 0.42% | 31,130 |
| Sep 17, 2025 | 12.00 | 12.00 | 11.85 | 11.95 | 11.95 | -0.42% | 39,012 |
| Sep 16, 2025 | 12.05 | 12.05 | 11.85 | 12.00 | 12.00 | -0.41% | 53,445 |
| Sep 15, 2025 | 12.55 | 12.55 | 11.55 | 12.05 | 12.05 | -0.08% | 131,325 |
| Sep 12, 2025 | 12.06 | 12.06 | 11.97 | 12.06 | 11.66 | - | 264,374 |
| Sep 11, 2025 | 12.40 | 12.40 | 11.97 | 12.06 | 11.66 | -0.41% | 307,766 |
| Sep 10, 2025 | 12.06 | 12.30 | 11.73 | 12.11 | 11.71 | 0.41% | 137,372 |
| Sep 9, 2025 | 12.06 | 12.06 | 11.77 | 12.06 | 11.66 | - | 174,361 |
| Sep 8, 2025 | 12.06 | 12.11 | 11.53 | 12.06 | 11.66 | - | 284,865 |
| Sep 5, 2025 | 11.97 | 12.50 | 11.87 | 12.06 | 11.66 | 0.75% | 198,179 |
| Sep 4, 2025 | 11.97 | 12.06 | 11.77 | 11.97 | 11.57 | - | 24,921 |
| Sep 3, 2025 | 11.92 | 11.97 | 11.73 | 11.97 | 11.57 | 0.42% | 26,136 |
| Sep 2, 2025 | 11.68 | 11.92 | 11.68 | 11.92 | 11.52 | 2.05% | 37,770 |
| Sep 1, 2025 | 12.06 | 12.06 | 11.34 | 11.68 | 11.29 | -3.15% | 82,473 |
| Aug 29, 2025 | 11.87 | 12.35 | 11.82 | 12.06 | 11.66 | 1.60% | 65,431 |
| Aug 28, 2025 | 11.87 | 11.87 | 11.73 | 11.87 | 11.48 | 0.42% | 13,449 |
| Aug 27, 2025 | 11.68 | 11.87 | 11.68 | 11.82 | 11.43 | 1.20% | 9,957 |
| Aug 26, 2025 | 11.77 | 11.87 | 11.58 | 11.68 | 11.29 | -1.60% | 144,752 |
| Aug 25, 2025 | 11.82 | 11.87 | 11.77 | 11.87 | 11.48 | -3.89% | 59,619 |
| Aug 22, 2025 | 11.82 | 12.35 | 11.82 | 12.35 | 11.94 | 4.04% | 12,000 |
| Aug 21, 2025 | 11.92 | 12.35 | 11.77 | 11.87 | 11.48 | -0.42% | 36,303 |
| Aug 20, 2025 | 11.87 | 11.92 | 11.73 | 11.92 | 11.52 | 0.42% | 41,995 |
| Aug 19, 2025 | 11.82 | 12.01 | 11.77 | 11.87 | 11.48 | -1.58% | 81,628 |
| Aug 18, 2025 | 11.53 | 12.06 | 11.53 | 12.06 | 11.66 | -1.23% | 38,066 |
| Aug 15, 2025 | 12.16 | 12.21 | 12.01 | 12.21 | 11.80 | 0.41% | 24,789 |
| Aug 14, 2025 | 12.21 | 12.21 | 12.01 | 12.16 | 11.76 | - | 44,756 |
| Aug 13, 2025 | 12.06 | 12.21 | 12.01 | 12.16 | 11.76 | - | 20,957 |
| Aug 12, 2025 | 12.21 | 12.21 | 11.86 | 12.16 | 11.76 | - | 16,534 |
| Aug 11, 2025 | 12.21 | 12.21 | 11.62 | 12.16 | 11.76 | -0.41% | 28,568 |
| Aug 8, 2025 | 12.25 | 12.75 | 12.16 | 12.21 | 11.80 | -0.33% | 44,681 |
| Aug 7, 2025 | 12.21 | 12.25 | 12.16 | 12.25 | 11.84 | 0.33% | 53,663 |
| Aug 6, 2025 | 12.21 | 12.21 | 12.11 | 12.21 | 11.80 | - | 2,291 |
| Aug 5, 2025 | 12.21 | 12.21 | 12.06 | 12.21 | 11.80 | - | 31,572 |
| Aug 4, 2025 | 12.21 | 12.21 | 12.06 | 12.21 | 11.80 | - | 22,336 |
| Aug 1, 2025 | 12.21 | 12.21 | 12.11 | 12.21 | 11.80 | - | 800 |
| Jul 31, 2025 | 12.21 | 12.21 | 12.06 | 12.21 | 11.80 | - | 13,011 |