Taipei Star Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	10.85	11.30	10.75	11.30	11.30	0.44%	55,907
May 7, 2026	11.45	11.45	10.80	11.25	11.25	-1.75%	16,412
May 6, 2026	11.45	11.50	10.75	11.45	11.45	-	186,018
May 5, 2026	11.60	11.60	11.05	11.45	11.45	-1.29%	9,897
May 4, 2026	11.30	11.60	11.10	11.60	11.60	2.65%	37,575
Apr 30, 2026	11.00	11.30	10.95	11.30	11.30	-0.44%	2,867
Apr 29, 2026	11.10	11.35	10.85	11.35	11.35	0.44%	33,393
Apr 28, 2026	11.40	11.50	10.90	11.30	11.30	-0.88%	27,468
Apr 27, 2026	10.50	11.40	10.50	11.40	11.40	3.64%	63,959
Apr 24, 2026	11.05	11.05	10.50	11.00	11.00	-0.45%	23,215
Apr 23, 2026	11.15	11.15	10.55	11.05	11.05	-0.90%	43,021
Apr 22, 2026	10.60	11.15	10.60	11.15	11.15	0.90%	48,818
Apr 21, 2026	11.05	11.05	10.55	11.05	11.05	-	16,814
Apr 20, 2026	11.10	11.35	10.55	11.05	11.05	-	42,841
Apr 17, 2026	10.85	11.35	10.85	11.05	11.05	-2.64%	38,833
Apr 16, 2026	10.80	11.40	10.80	11.35	11.35	1.34%	69,321
Apr 15, 2026	11.60	11.60	10.75	11.20	11.20	-3.45%	83,365
Apr 14, 2026	10.85	11.60	10.85	11.60	11.60	5.45%	42,304
Apr 13, 2026	11.25	11.25	10.70	11.00	11.00	-1.79%	20,104
Apr 10, 2026	11.20	11.25	10.75	11.20	11.20	-	59,579
Apr 9, 2026	11.30	11.45	10.75	11.20	11.20	-0.88%	104,503
Apr 8, 2026	11.40	11.40	10.95	11.30	11.30	-0.88%	3,122
Apr 7, 2026	11.40	11.40	10.95	11.40	11.40	-0.44%	2,460
Apr 2, 2026	11.15	11.45	11.00	11.45	11.45	2.69%	14,461
Apr 1, 2026	11.10	11.45	10.90	11.15	11.15	0.45%	26,239
Mar 31, 2026	11.20	11.20	10.55	11.10	11.10	-0.89%	36,135
Mar 30, 2026	10.90	11.20	10.90	11.20	11.20	-	6,313
Mar 27, 2026	11.20	11.55	10.60	11.20	11.20	-	156,883
Mar 26, 2026	11.45	11.60	10.90	11.20	11.20	-2.18%	304,751
Mar 25, 2026	11.50	11.50	11.00	11.45	11.45	-0.43%	57,627
Mar 24, 2026	11.85	11.95	11.35	11.50	11.50	-1.71%	47,046
Mar 23, 2026	11.70	11.70	11.00	11.70	11.70	0.43%	38,175
Mar 20, 2026	11.70	11.75	11.45	11.65	11.65	-0.43%	19,347
Mar 19, 2026	11.65	12.00	11.45	11.70	11.70	0.43%	24,535
Mar 18, 2026	12.00	12.10	11.40	11.65	11.65	-2.92%	58,115
Mar 17, 2026	11.55	12.05	11.05	12.00	12.00	3.90%	38,572
Mar 16, 2026	11.55	11.55	11.05	11.55	11.55	-	21,239
Mar 13, 2026	11.70	11.70	11.40	11.55	11.55	-1.28%	30,626
Mar 12, 2026	11.50	11.85	11.30	11.70	11.70	1.74%	19,749
Mar 11, 2026	11.85	11.85	11.45	11.50	11.50	-2.95%	23,451
Mar 10, 2026	11.55	11.85	11.20	11.85	11.85	2.60%	14,270
Mar 9, 2026	11.60	11.60	11.10	11.55	11.55	-0.43%	31,435
Mar 6, 2026	11.65	11.65	11.10	11.60	11.60	-0.43%	35,371
Mar 5, 2026	11.85	11.85	11.45	11.65	11.65	-0.43%	15,642
Mar 4, 2026	11.75	11.75	11.15	11.70	11.70	-0.43%	76,716
Mar 3, 2026	11.75	11.75	11.60	11.75	11.75	0.43%	17,976
Mar 2, 2026	12.10	12.10	11.55	11.70	11.70	-3.31%	26,084
Feb 26, 2026	11.70	12.10	11.40	12.10	12.10	3.42%	47,995
Feb 25, 2026	11.60	12.00	11.40	11.70	11.70	-2.50%	41,637
Feb 24, 2026	12.10	12.10	11.60	12.00	12.00	1.27%	22,008