Taipei Star Bank (TPEX:5863)
Taiwan · Delayed Price · Currency is TWD 10.85
-0.60 (-5.24%)
Oct 5, 2026, 1:18 PM CST
Taipei Star Bank Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 11.25 | 11.45 | 11.00 | 11.35 | 11.35 | 1.34% | 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 |
| 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 |