Taipei Star Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 4, 2026	11.40	11.45	11.05	11.45	11.45	0.44%	17,233
Aug 3, 2026	11.50	11.50	11.00	11.40	11.40	-0.87%	62,138
Jul 31, 2026	11.45	11.60	11.10	11.50	11.50	0.44%	285,084
Jul 30, 2026	11.45	11.45	11.05	11.45	11.45	-	86,816
Jul 29, 2026	11.10	11.50	11.00	11.45	11.45	0.88%	102,997
Jul 28, 2026	11.10	11.40	11.10	11.35	11.35	-0.44%	33,323
Jul 27, 2026	11.50	11.50	11.00	11.40	11.40	-0.87%	87,362
Jul 24, 2026	11.30	11.50	11.00	11.50	11.50	1.32%	63,130
Jul 23, 2026	11.40	11.40	11.00	11.35	11.35	-0.44%	81,719
Jul 22, 2026	11.30	11.45	11.10	11.40	11.40	0.88%	42,980
Jul 21, 2026	10.90	11.30	10.90	11.30	11.30	0.44%	51,644
Jul 20, 2026	10.85	11.25	10.85	11.25	11.25	1.35%	14,265
Jul 17, 2026	10.95	11.10	10.90	11.10	11.10	-0.89%	45,579
Jul 16, 2026	11.05	11.20	10.65	11.20	11.20	1.36%	95,975
Jul 15, 2026	11.10	11.10	10.60	11.05	11.05	-0.45%	10,778
Jul 14, 2026	11.05	11.10	10.65	11.10	11.10	0.45%	43,184
Jul 13, 2026	11.05	11.05	10.50	11.05	11.05	-	106,052
Jul 9, 2026	11.00	11.40	10.60	11.05	11.05	-3.07%	123,340
Jul 8, 2026	11.05	11.40	10.90	11.40	11.40	3.64%	70,453
Jul 7, 2026	11.35	11.35	10.90	11.00	11.00	-3.08%	67,867
Jul 6, 2026	11.05	11.35	10.90	11.35	11.35	2.71%	10,252
Jul 3, 2026	11.00	11.15	10.80	11.05	11.05	-0.45%	18,695
Jul 2, 2026	11.15	11.15	10.90	11.10	11.10	5.71%	129,958
Jul 1, 2026	11.05	11.10	10.50	10.50	10.50	-4.98%	130,188
Jun 30, 2026	11.15	11.15	10.50	11.05	11.05	-0.90%	71,880
Jun 29, 2026	11.20	11.20	10.95	11.15	11.15	-0.45%	94,494
Jun 26, 2026	11.20	11.20	10.90	11.20	11.20	-	27,349
Jun 25, 2026	11.35	11.45	10.90	11.20	11.20	-1.32%	217,662
Jun 24, 2026	10.85	11.35	10.80	11.35	11.35	3.18%	42,178
Jun 23, 2026	11.10	11.10	10.85	11.00	11.00	-0.90%	114,327
Jun 22, 2026	10.80	11.10	10.80	11.10	11.10	0.45%	26,280
Jun 18, 2026	11.05	11.05	10.80	11.05	11.05	-	51,593
Jun 17, 2026	10.75	11.05	10.70	11.05	11.05	-1.34%	225,131
Jun 16, 2026	11.25	11.25	10.70	11.20	11.20	-0.44%	271,478
Jun 15, 2026	10.75	11.25	10.75	11.25	11.25	1.35%	76,755
Jun 12, 2026	11.35	11.35	10.60	11.10	11.10	-2.20%	126,395
Jun 11, 2026	11.30	11.35	10.85	11.35	11.35	0.44%	9,128
Jun 10, 2026	11.35	11.35	10.85	11.30	11.30	-0.44%	594
Jun 9, 2026	11.00	11.35	10.80	11.35	11.35	3.18%	158,939
Jun 8, 2026	10.45	11.20	10.45	11.00	11.00	0.46%	87,877
Jun 5, 2026	10.70	11.00	10.70	10.95	10.95	-0.45%	117,015
Jun 4, 2026	10.90	11.00	10.70	11.00	11.00	0.92%	72,613
Jun 3, 2026	10.85	10.90	10.50	10.90	10.90	-	74,759
Jun 2, 2026	10.65	11.00	10.40	10.90	10.90	-0.91%	66,954
Jun 1, 2026	10.55	11.00	10.50	11.00	11.00	1.38%	26,968
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