Taipei Star Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	10.60	10.90	10.60	10.85	10.85	-0.46%	28,165
May 28, 2026	11.00	11.00	10.60	10.90	10.90	-0.91%	22,195
May 27, 2026	11.00	11.25	10.65	11.00	11.00	-	32,259
May 26, 2026	10.70	11.00	10.70	11.00	11.00	0.46%	55,583
May 25, 2026	11.10	11.10	10.70	10.95	10.95	-1.35%	10,754
May 22, 2026	11.15	11.15	10.65	11.10	11.10	-	30,373
May 21, 2026	11.15	11.15	10.50	11.10	11.10	1.83%	73,776
May 20, 2026	11.20	11.20	10.60	10.90	10.90	-2.68%	72,747
May 19, 2026	11.00	11.20	10.75	11.20	11.20	1.82%	21,250
May 18, 2026	11.10	11.10	10.65	11.00	11.00	-0.45%	26,268
May 15, 2026	10.65	11.10	10.65	11.05	11.05	-0.45%	54,427
May 14, 2026	11.15	11.15	10.65	11.10	11.10	-0.45%	108,922
May 13, 2026	11.25	11.25	10.75	11.15	11.15	-0.89%	25,066
May 12, 2026	11.20	11.40	10.80	11.25	11.25	0.45%	59,033
May 11, 2026	11.30	11.30	10.75	11.20	11.20	-0.88%	46,289
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%	36,460
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