Taipei Star Bank (TPEX:5863)
Taiwan · Delayed Price · Currency is TWD 11.05
+0.10 (0.91%)
Oct 22, 2026, 2:59 PM CST
Taipei Star Bank Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 10.80 | 11.05 | 10.70 | 11.05 | 11.05 | 0.91% | 78,656 |
| Oct 21, 2026 | 10.90 | 10.95 | 10.70 | 10.95 | 10.95 | 0.46% | 42,958 |
| Oct 20, 2026 | 10.75 | 10.95 | 10.75 | 10.90 | 10.90 | -0.46% | 13,100 |
| Oct 19, 2026 | 11.05 | 11.05 | 10.75 | 10.95 | 10.95 | -0.90% | 50,047 |
| Oct 16, 2026 | 10.75 | 11.05 | 10.60 | 11.05 | 11.05 | 2.79% | 66,525 |
| Oct 15, 2026 | 10.65 | 10.80 | 10.60 | 10.75 | 10.75 | -2.27% | 57,630 |
| Oct 14, 2026 | 10.70 | 11.00 | 10.60 | 11.00 | 11.00 | 0.92% | 272,585 |
| Oct 13, 2026 | 10.65 | 10.95 | 10.60 | 10.90 | 10.90 | - | 25,540 |
| Oct 12, 2026 | 11.10 | 11.10 | 10.70 | 10.90 | 10.90 | -1.36% | 20,827 |
| Oct 8, 2026 | 11.00 | 11.05 | 10.75 | 11.05 | 11.05 | 0.91% | 24,551 |
| Oct 7, 2026 | 10.85 | 10.95 | 10.75 | 10.95 | 10.95 | 0.92% | 36,182 |
| Oct 6, 2026 | 10.85 | 10.95 | 10.70 | 10.85 | 10.85 | -1.36% | 47,913 |
| Oct 5, 2026 | 11.45 | 11.45 | 10.85 | 11.00 | 11.00 | -3.93% | 93,240 |
| Oct 2, 2026 | 11.25 | 11.45 | 11.00 | 11.45 | 11.45 | 2.23% | 16,116 |
| Oct 1, 2026 | 11.15 | 11.35 | 11.10 | 11.20 | 11.20 | -0.88% | 65,398 |
| Sep 30, 2026 | 11.30 | 11.50 | 11.15 | 11.30 | 11.30 | - | 69,680 |
| Sep 29, 2026 | 11.15 | 11.30 | 11.15 | 11.30 | 11.30 | -1.31% | 24,722 |
| Sep 24, 2026 | 11.50 | 11.55 | 11.15 | 11.45 | 11.45 | -0.43% | 25,100 |
| Sep 23, 2026 | 11.50 | 11.50 | 11.10 | 11.50 | 11.50 | 0.44% | 43,122 |
| Sep 22, 2026 | 11.25 | 11.45 | 11.25 | 11.45 | 11.45 | -1.29% | 20,616 |
| Sep 21, 2026 | 11.15 | 11.60 | 10.90 | 11.60 | 11.60 | 4.50% | 142,840 |
| Sep 18, 2026 | 11.10 | 11.15 | 10.85 | 11.10 | 11.10 | - | 33,793 |
| Sep 17, 2026 | 11.05 | 11.10 | 10.80 | 11.10 | 11.10 | 0.45% | 36,973 |
| Sep 16, 2026 | 11.05 | 11.05 | 10.80 | 11.05 | 11.05 | - | 49,575 |
| Sep 15, 2026 | 11.00 | 11.05 | 10.75 | 11.05 | 11.05 | 0.45% | 75,258 |
| Sep 14, 2026 | 10.70 | 11.05 | 10.70 | 11.00 | 11.00 | 1.85% | 73,972 |
| Sep 11, 2026 | 10.75 | 10.95 | 10.75 | 10.80 | 10.80 | -1.82% | 9,052 |
| Sep 10, 2026 | 11.00 | 11.00 | 10.75 | 11.00 | 11.00 | - | 9,059 |
| Sep 9, 2026 | 10.80 | 11.00 | 10.80 | 11.00 | 11.00 | - | 3,780 |
| Sep 8, 2026 | 10.80 | 11.00 | 10.75 | 11.00 | 11.00 | - | 32,679 |
| Sep 7, 2026 | 10.90 | 11.30 | 10.80 | 11.00 | 11.00 | 1.85% | 83,786 |
| Sep 4, 2026 | 10.95 | 10.95 | 10.65 | 10.80 | 10.80 | -1.37% | 93,894 |
| Sep 3, 2026 | 10.95 | 10.95 | 10.70 | 10.95 | 10.95 | - | 96,102 |
| Sep 2, 2026 | 10.95 | 10.95 | 10.75 | 10.95 | 10.95 | - | 15,049 |
| Sep 1, 2026 | 10.95 | 10.95 | 10.75 | 10.95 | 10.95 | 0.46% | 35,171 |
| Aug 31, 2026 | 10.90 | 10.90 | 10.75 | 10.90 | 10.90 | 0.46% | 28,539 |
| Aug 28, 2026 | 10.80 | 10.90 | 10.75 | 10.85 | 10.85 | -0.46% | 21,636 |
| Aug 27, 2026 | 10.90 | 10.95 | 10.75 | 10.90 | 10.90 | - | 21,084 |
| Aug 26, 2026 | 10.90 | 10.90 | 10.75 | 10.90 | 10.90 | 0.46% | 46,054 |
| Aug 25, 2026 | 10.80 | 10.90 | 10.75 | 10.85 | 10.85 | 1.98% | 250,270 |
| Aug 24, 2026 | 11.03 | 11.13 | 10.93 | 11.03 | 10.64 | - | 162,562 |
| Aug 21, 2026 | 11.13 | 11.13 | 10.93 | 11.03 | 10.64 | -0.88% | 291,653 |
| Aug 20, 2026 | 11.13 | 11.13 | 10.98 | 11.13 | 10.73 | - | 157,216 |
| Aug 19, 2026 | 11.23 | 11.23 | 10.98 | 11.13 | 10.73 | -0.44% | 144,855 |
| Aug 18, 2026 | 11.18 | 11.18 | 10.98 | 11.18 | 10.78 | - | 54,968 |
| Aug 17, 2026 | 11.13 | 11.18 | 10.98 | 11.18 | 10.78 | 0.44% | 104,104 |
| Aug 14, 2026 | 11.13 | 11.23 | 11.03 | 11.13 | 10.73 | - | 74,030 |
| Aug 13, 2026 | 11.18 | 11.23 | 11.03 | 11.13 | 10.73 | -0.44% | 71,575 |
| Aug 12, 2026 | 11.08 | 11.23 | 10.98 | 11.18 | 10.78 | 0.88% | 48,098 |
| Aug 11, 2026 | 11.18 | 11.23 | 10.93 | 11.08 | 10.69 | -0.44% | 57,363 |