Taipei Star Bank (TPEX:5863)
Taiwan · Delayed Price · Currency is TWD 11.75
+0.05 (0.43%)
Jan 22, 2026, 12:09 PM CST
Taipei Star Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 11.70 | 11.75 | 11.55 | 11.70 | 11.70 | -0.85% | 45,181 |
| Jan 20, 2026 | 11.80 | 11.85 | 11.65 | 11.80 | 11.80 | - | 48,953 |
| Jan 19, 2026 | 11.80 | 11.80 | 11.65 | 11.80 | 11.80 | - | 6,569 |
| Jan 16, 2026 | 11.80 | 11.80 | 11.60 | 11.80 | 11.80 | - | 41,898 |
| Jan 15, 2026 | 11.75 | 11.80 | 11.65 | 11.80 | 11.80 | 0.43% | 27,027 |
| Jan 14, 2026 | 11.75 | 11.75 | 11.60 | 11.75 | 11.75 | - | 34,817 |
| Jan 13, 2026 | 11.75 | 11.75 | 11.65 | 11.75 | 11.75 | 0.43% | 9,055 |
| Jan 12, 2026 | 11.75 | 12.00 | 11.25 | 11.70 | 11.70 | 0.43% | 87,071 |
| Jan 9, 2026 | 11.80 | 11.80 | 11.65 | 11.65 | 11.65 | -1.27% | 47,373 |
| Jan 8, 2026 | 11.85 | 11.85 | 11.30 | 11.80 | 11.80 | -0.42% | 80,564 |
| Jan 7, 2026 | 11.85 | 11.85 | 11.65 | 11.85 | 11.85 | - | 28,455 |
| Jan 6, 2026 | 11.95 | 11.95 | 11.75 | 11.85 | 11.85 | -0.42% | 13,749 |
| Jan 5, 2026 | 11.90 | 11.90 | 11.65 | 11.90 | 11.90 | - | 60,158 |
| Jan 2, 2026 | 11.95 | 12.10 | 11.80 | 11.90 | 11.90 | -0.42% | 55,081 |
| Dec 31, 2025 | 11.95 | 12.00 | 11.75 | 11.95 | 11.95 | - | 78,653 |
| Dec 30, 2025 | 11.95 | 11.95 | 11.75 | 11.95 | 11.95 | 0.84% | 4,008 |
| Dec 29, 2025 | 12.25 | 12.25 | 11.75 | 11.85 | 11.85 | -3.27% | 27,983 |
| Dec 26, 2025 | 11.85 | 12.25 | 11.50 | 12.25 | 12.25 | 3.38% | 60,151 |
| Dec 24, 2025 | 12.00 | 12.00 | 11.75 | 11.85 | 11.85 | -1.25% | 30,228 |
| Dec 23, 2025 | 11.95 | 12.00 | 11.75 | 12.00 | 12.00 | 0.84% | 18,199 |
| Dec 22, 2025 | 11.75 | 11.95 | 11.75 | 11.90 | 11.90 | - | 30,067 |
| Dec 19, 2025 | 11.75 | 11.90 | 11.75 | 11.90 | 11.90 | 0.42% | 38,254 |
| Dec 18, 2025 | 12.10 | 12.10 | 11.60 | 11.85 | 11.85 | - | 67,750 |
| Dec 17, 2025 | 11.80 | 11.95 | 11.70 | 11.85 | 11.85 | -2.87% | 41,349 |
| Dec 16, 2025 | 11.80 | 12.20 | 11.55 | 12.20 | 12.20 | 3.39% | 14,377 |
| Dec 15, 2025 | 11.70 | 11.80 | 11.65 | 11.80 | 11.80 | -0.42% | 32,536 |
| Dec 12, 2025 | 11.85 | 11.85 | 11.60 | 11.85 | 11.85 | - | 69,739 |
| Dec 11, 2025 | 11.60 | 11.85 | 11.60 | 11.85 | 11.85 | 0.42% | 8,026 |
| Dec 10, 2025 | 11.75 | 11.80 | 11.60 | 11.80 | 11.80 | - | 5,476 |
| Dec 9, 2025 | 11.80 | 11.80 | 11.60 | 11.80 | 11.80 | - | 6,035 |
| Dec 8, 2025 | 11.85 | 11.85 | 11.60 | 11.80 | 11.80 | -0.42% | 24,425 |
| Dec 5, 2025 | 11.85 | 11.85 | 11.50 | 11.85 | 11.85 | - | 9,335 |
| Dec 4, 2025 | 11.70 | 11.85 | 11.65 | 11.85 | 11.85 | 0.42% | 18,279 |
| Dec 3, 2025 | 11.85 | 11.85 | 11.75 | 11.80 | 11.80 | -0.42% | 23,155 |
| Dec 2, 2025 | 11.70 | 11.85 | 11.70 | 11.85 | 11.85 | 1.28% | 19,048 |
| Dec 1, 2025 | 11.95 | 11.95 | 11.55 | 11.70 | 11.70 | -2.09% | 45,042 |
| Nov 28, 2025 | 11.90 | 12.05 | 11.55 | 11.95 | 11.95 | 0.42% | 30,471 |
| Nov 27, 2025 | 11.40 | 11.90 | 11.30 | 11.90 | 11.90 | 0.85% | 96,329 |
| Nov 26, 2025 | 11.65 | 12.05 | 11.65 | 11.80 | 11.80 | - | 41,078 |
| Nov 25, 2025 | 11.90 | 11.90 | 11.20 | 11.80 | 11.80 | -0.84% | 92,997 |
| Nov 24, 2025 | 11.80 | 12.00 | 11.70 | 11.90 | 11.90 | 0.85% | 8,045 |
| Nov 21, 2025 | 11.90 | 11.90 | 11.60 | 11.80 | 11.80 | -0.84% | 26,117 |
| Nov 20, 2025 | 11.60 | 11.95 | 11.60 | 11.90 | 11.90 | - | 7,490 |
| Nov 19, 2025 | 11.85 | 11.95 | 11.70 | 11.90 | 11.90 | 0.85% | 20,605 |
| Nov 18, 2025 | 11.80 | 11.85 | 11.65 | 11.80 | 11.80 | -0.84% | 70,220 |
| Nov 17, 2025 | 11.90 | 11.90 | 11.60 | 11.90 | 11.90 | -0.42% | 62,454 |
| Nov 14, 2025 | 11.80 | 11.95 | 11.75 | 11.95 | 11.95 | - | 35,120 |
| Nov 13, 2025 | 11.95 | 11.95 | 11.75 | 11.95 | 11.95 | - | 20,953 |
| Nov 12, 2025 | 11.90 | 12.30 | 11.75 | 11.95 | 11.95 | 0.42% | 48,153 |
| Nov 11, 2025 | 11.95 | 11.95 | 11.80 | 11.90 | 11.90 | -0.42% | 68,328 |