Taipei Star Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 25, 2026	10.80	10.90	10.75	11.35	11.35	6.68%	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
Aug 10, 2026	11.18	11.18	10.98	11.13	10.73	-0.44%	60,133
Aug 7, 2026	10.78	11.18	10.78	11.18	10.78	-	23,766
Aug 6, 2026	10.78	11.28	10.74	11.18	10.78	-0.44%	45,378
Aug 5, 2026	10.78	11.23	10.78	11.23	10.83	-	4,408
Aug 4, 2026	11.18	11.23	10.83	11.23	10.83	0.44%	17,577
Aug 3, 2026	11.28	11.28	10.78	11.18	10.78	-0.87%	63,380
Jul 31, 2026	11.23	11.37	10.88	11.28	10.88	0.44%	290,785
Jul 30, 2026	11.23	11.23	10.83	11.23	10.83	-	88,552
Jul 29, 2026	10.88	11.28	10.78	11.23	10.83	0.88%	105,056
Jul 28, 2026	10.88	11.18	10.88	11.13	10.73	-0.44%	33,989
Jul 27, 2026	11.28	11.28	10.78	11.18	10.78	-0.87%	89,109
Jul 24, 2026	11.08	11.28	10.78	11.28	10.88	1.32%	64,392
Jul 23, 2026	11.18	11.18	10.78	11.13	10.73	-0.44%	83,353
Jul 22, 2026	11.08	11.23	10.88	11.18	10.78	0.88%	43,839
Jul 21, 2026	10.69	11.08	10.69	11.08	10.69	0.44%	52,676
Jul 20, 2026	10.64	11.03	10.64	11.03	10.64	1.35%	14,550
Jul 17, 2026	10.74	10.88	10.69	10.88	10.50	-0.89%	46,490
Jul 16, 2026	10.83	10.98	10.44	10.98	10.59	1.36%	97,894
Jul 15, 2026	10.88	10.88	10.39	10.83	10.45	-0.45%	10,993
Jul 14, 2026	10.83	10.88	10.44	10.88	10.50	0.45%	44,047
Jul 13, 2026	10.83	10.83	10.29	10.83	10.45	-	108,173
Jul 9, 2026	10.78	11.18	10.39	10.83	10.45	-3.07%	125,806
Jul 8, 2026	10.83	11.18	10.69	11.18	10.78	3.64%	71,862
Jul 7, 2026	11.13	11.13	10.69	10.78	10.40	-3.08%	69,224
Jul 6, 2026	10.83	11.13	10.69	11.13	10.73	2.71%	10,457
Jul 3, 2026	10.78	10.93	10.59	10.83	10.45	-0.45%	19,068
Jul 2, 2026	10.93	10.93	10.69	10.88	10.50	5.71%	132,557
Jul 1, 2026	10.83	10.88	10.29	10.29	9.93	-4.98%	132,791
Jun 30, 2026	10.93	10.93	10.29	10.83	10.45	-0.90%	73,317
Jun 29, 2026	10.98	10.98	10.74	10.93	10.54	-0.45%	96,383
Jun 26, 2026	10.98	10.98	10.69	10.98	10.59	-	27,895
Jun 25, 2026	11.13	11.23	10.69	10.98	10.59	-1.32%	222,015
Jun 24, 2026	10.64	11.13	10.59	11.13	10.73	3.18%	43,021
Jun 23, 2026	10.88	10.88	10.64	10.78	10.40	-0.90%	116,613
Jun 22, 2026	10.59	10.88	10.59	10.88	10.50	0.45%	26,805
Jun 18, 2026	10.83	10.83	10.59	10.83	10.45	-	52,624
Jun 17, 2026	10.54	10.83	10.49	10.83	10.45	-1.34%	229,633
Jun 16, 2026	11.03	11.03	10.49	10.98	10.59	-0.44%	276,907
Jun 15, 2026	10.54	11.03	10.54	11.03	10.64	1.35%	78,290