Taipei Star Bank (TPEX:5863)
Taiwan · Delayed Price · Currency is TWD 11.05
-0.10 (-0.90%)
Apr 20, 2026, 1:16 PM CST
Taipei Star Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 20, 2026 | 11.10 | 11.35 | 10.85 | 11.35 | - | 2.71% | 1 |
| 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 |
| Feb 23, 2026 | 11.85 | 11.85 | 11.40 | 11.85 | 11.85 | 0.85% | 18,743 |
| Feb 11, 2026 | 11.75 | 11.75 | 11.25 | 11.75 | 11.75 | - | 31,315 |
| Feb 10, 2026 | 11.80 | 11.85 | 11.30 | 11.75 | 11.75 | -0.42% | 62,813 |
| Feb 9, 2026 | 11.75 | 12.10 | 11.45 | 11.80 | 11.80 | 0.43% | 26,077 |
| Feb 6, 2026 | 11.80 | 11.80 | 11.45 | 11.75 | 11.75 | - | 88,428 |
| Feb 5, 2026 | 11.75 | 11.80 | 11.45 | 11.75 | 11.75 | - | 38,912 |
| Feb 4, 2026 | 11.75 | 11.75 | 11.45 | 11.75 | 11.75 | - | 23,581 |
| Feb 3, 2026 | 11.75 | 11.75 | 11.45 | 11.75 | 11.75 | - | 3,776 |
| Feb 2, 2026 | 11.75 | 11.75 | 11.45 | 11.75 | 11.75 | - | 33,629 |
| Jan 30, 2026 | 11.75 | 11.75 | 11.45 | 11.75 | 11.75 | - | 39,258 |
| Jan 29, 2026 | 11.60 | 11.75 | 11.40 | 11.75 | 11.75 | 0.43% | 57,711 |
| Jan 28, 2026 | 12.05 | 12.05 | 11.60 | 11.70 | 11.70 | -2.50% | 27,223 |
| Jan 27, 2026 | 11.85 | 12.00 | 11.40 | 12.00 | 12.00 | 1.27% | 69,484 |