Taipei Star Bank (TPEX:5863)
Taiwan
· Delayed Price · Currency is TWD 11.50
-0.10 (-0.86%)
Mar 9, 2026, 12:46 PM CST
Taipei Star Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 26, 2026 | 12.10 | 12.10 | 11.25 | 11.85 | 11.85 | 0.42% | 299,920 |
| Jan 23, 2026 | 11.75 | 11.80 | 11.20 | 11.80 | 11.80 | 0.43% | 33,712 |
| Jan 22, 2026 | 11.75 | 11.80 | 11.70 | 11.75 | 11.75 | 0.43% | 36,135 |
| Jan 21, 2026 | 11.70 | 11.75 | 11.55 | 11.70 | 11.70 | -0.85% | 45,181 |
| Jan 20, 2026 | 11.80 | 11.85 | 11.65 | 11.80 | 11.80 | - | 48,953 |
| Jan 19, 2026 | 11.80 | 11.80 | 11.65 | 11.80 | 11.80 | - | 6,569 |
| Jan 16, 2026 | 11.80 | 11.80 | 11.60 | 11.80 | 11.80 | - | 41,898 |
| Jan 15, 2026 | 11.75 | 11.80 | 11.65 | 11.80 | 11.80 | 0.43% | 27,027 |
| Jan 14, 2026 | 11.75 | 11.75 | 11.60 | 11.75 | 11.75 | - | 34,817 |
| Jan 13, 2026 | 11.75 | 11.75 | 11.65 | 11.75 | 11.75 | 0.43% | 9,055 |
| Jan 12, 2026 | 11.75 | 12.00 | 11.25 | 11.70 | 11.70 | 0.43% | 87,071 |
| Jan 9, 2026 | 11.80 | 11.80 | 11.65 | 11.65 | 11.65 | -1.27% | 47,373 |
| Jan 8, 2026 | 11.85 | 11.85 | 11.30 | 11.80 | 11.80 | -0.42% | 80,564 |
| Jan 7, 2026 | 11.85 | 11.85 | 11.65 | 11.85 | 11.85 | - | 28,455 |
| Jan 6, 2026 | 11.95 | 11.95 | 11.75 | 11.85 | 11.85 | -0.42% | 13,749 |
| Jan 5, 2026 | 11.90 | 11.90 | 11.65 | 11.90 | 11.90 | - | 60,158 |
| Jan 2, 2026 | 11.95 | 12.10 | 11.80 | 11.90 | 11.90 | -0.42% | 55,081 |
| Dec 31, 2025 | 11.95 | 12.00 | 11.75 | 11.95 | 11.95 | - | 78,653 |
| Dec 30, 2025 | 11.95 | 11.95 | 11.75 | 11.95 | 11.95 | 0.84% | 4,008 |
| Dec 29, 2025 | 12.25 | 12.25 | 11.75 | 11.85 | 11.85 | -3.27% | 27,983 |
| Dec 26, 2025 | 11.85 | 12.25 | 11.50 | 12.25 | 12.25 | 3.38% | 60,151 |
| Dec 24, 2025 | 12.00 | 12.00 | 11.75 | 11.85 | 11.85 | -1.25% | 30,228 |
| Dec 23, 2025 | 11.95 | 12.00 | 11.75 | 12.00 | 12.00 | 0.84% | 18,199 |
| Dec 22, 2025 | 11.75 | 11.95 | 11.75 | 11.90 | 11.90 | - | 30,067 |
| Dec 19, 2025 | 11.75 | 11.90 | 11.75 | 11.90 | 11.90 | 0.42% | 38,254 |
| Dec 18, 2025 | 12.10 | 12.10 | 11.60 | 11.85 | 11.85 | - | 67,750 |
| Dec 17, 2025 | 11.80 | 11.95 | 11.70 | 11.85 | 11.85 | -2.87% | 41,349 |
| Dec 16, 2025 | 11.80 | 12.20 | 11.55 | 12.20 | 12.20 | 3.39% | 14,377 |
| Dec 15, 2025 | 11.70 | 11.80 | 11.65 | 11.80 | 11.80 | -0.42% | 32,536 |
| Dec 12, 2025 | 11.85 | 11.85 | 11.60 | 11.85 | 11.85 | - | 69,739 |
| Dec 11, 2025 | 11.60 | 11.85 | 11.60 | 11.85 | 11.85 | 0.42% | 8,026 |
| Dec 10, 2025 | 11.75 | 11.80 | 11.60 | 11.80 | 11.80 | - | 5,476 |
| Dec 9, 2025 | 11.80 | 11.80 | 11.60 | 11.80 | 11.80 | - | 6,035 |
| Dec 8, 2025 | 11.85 | 11.85 | 11.60 | 11.80 | 11.80 | -0.42% | 24,425 |
| Dec 5, 2025 | 11.85 | 11.85 | 11.50 | 11.85 | 11.85 | - | 9,335 |
| Dec 4, 2025 | 11.70 | 11.85 | 11.65 | 11.85 | 11.85 | 0.42% | 18,279 |
| Dec 3, 2025 | 11.85 | 11.85 | 11.75 | 11.80 | 11.80 | -0.42% | 23,155 |
| Dec 2, 2025 | 11.70 | 11.85 | 11.70 | 11.85 | 11.85 | 1.28% | 19,048 |
| Dec 1, 2025 | 11.95 | 11.95 | 11.55 | 11.70 | 11.70 | -2.09% | 45,042 |
| Nov 28, 2025 | 11.90 | 12.05 | 11.55 | 11.95 | 11.95 | 0.42% | 30,471 |
| Nov 27, 2025 | 11.40 | 11.90 | 11.30 | 11.90 | 11.90 | 0.85% | 96,329 |
| Nov 26, 2025 | 11.65 | 12.05 | 11.65 | 11.80 | 11.80 | - | 41,078 |
| Nov 25, 2025 | 11.90 | 11.90 | 11.20 | 11.80 | 11.80 | -0.84% | 92,997 |
| Nov 24, 2025 | 11.80 | 12.00 | 11.70 | 11.90 | 11.90 | 0.85% | 8,045 |
| Nov 21, 2025 | 11.90 | 11.90 | 11.60 | 11.80 | 11.80 | -0.84% | 26,117 |
| Nov 20, 2025 | 11.60 | 11.95 | 11.60 | 11.90 | 11.90 | - | 7,490 |
| Nov 19, 2025 | 11.85 | 11.95 | 11.70 | 11.90 | 11.90 | 0.85% | 20,605 |
| Nov 18, 2025 | 11.80 | 11.85 | 11.65 | 11.80 | 11.80 | -0.84% | 70,220 |
| Nov 17, 2025 | 11.90 | 11.90 | 11.60 | 11.90 | 11.90 | -0.42% | 62,454 |
| Nov 14, 2025 | 11.80 | 11.95 | 11.75 | 11.95 | 11.95 | - | 35,120 |
| Nov 13, 2025 | 11.95 | 11.95 | 11.75 | 11.95 | 11.95 | - | 20,953 |
| Nov 12, 2025 | 11.90 | 12.30 | 11.75 | 11.95 | 11.95 | 0.42% | 48,153 |
| Nov 11, 2025 | 11.95 | 11.95 | 11.80 | 11.90 | 11.90 | -0.42% | 68,328 |
| Nov 10, 2025 | 11.90 | 12.15 | 11.85 | 11.95 | 11.95 | 0.42% | 35,803 |
| Nov 7, 2025 | 12.00 | 12.00 | 11.75 | 11.90 | 11.90 | -0.83% | 78,706 |
| Nov 6, 2025 | 12.00 | 12.05 | 11.70 | 12.00 | 12.00 | - | 82,218 |
| Nov 5, 2025 | 11.95 | 12.00 | 11.70 | 12.00 | 12.00 | 0.42% | 53,330 |
| Nov 4, 2025 | 11.85 | 11.95 | 11.85 | 11.95 | 11.95 | - | 27,825 |
| Nov 3, 2025 | 11.90 | 11.95 | 11.80 | 11.95 | 11.95 | -0.42% | 15,882 |
| Oct 31, 2025 | 12.00 | 12.00 | 11.80 | 12.00 | 12.00 | - | 32,857 |
| Oct 30, 2025 | 11.70 | 12.00 | 11.70 | 12.00 | 12.00 | - | 23,752 |
| Oct 29, 2025 | 12.00 | 12.45 | 11.95 | 12.00 | 12.00 | - | 20,736 |
| Oct 28, 2025 | 11.75 | 12.00 | 11.75 | 12.00 | 12.00 | - | 49,746 |
| Oct 27, 2025 | 11.70 | 12.25 | 11.70 | 12.00 | 12.00 | - | 33,195 |
| Oct 23, 2025 | 11.85 | 12.15 | 11.70 | 12.00 | 12.00 | 1.27% | 76,383 |
| Oct 22, 2025 | 11.85 | 11.95 | 11.70 | 11.85 | 11.85 | -0.84% | 27,268 |
| Oct 21, 2025 | 11.95 | 11.95 | 11.70 | 11.95 | 11.95 | - | 45,383 |
| Oct 20, 2025 | 11.70 | 11.95 | 11.70 | 11.95 | 11.95 | - | 3,438 |
| Oct 17, 2025 | 12.30 | 12.30 | 11.70 | 11.95 | 11.95 | -0.42% | 38,610 |
| Oct 16, 2025 | 11.90 | 12.00 | 11.70 | 12.00 | 12.00 | 0.84% | 42,258 |
| Oct 15, 2025 | 11.90 | 11.90 | 11.75 | 11.90 | 11.90 | - | 266 |
| Oct 14, 2025 | 11.85 | 11.90 | 11.70 | 11.90 | 11.90 | -0.42% | 15,387 |
| Oct 13, 2025 | 11.90 | 12.00 | 11.70 | 11.95 | 11.95 | -1.24% | 36,080 |
| Oct 9, 2025 | 12.05 | 12.10 | 11.85 | 12.10 | 12.10 | 0.41% | 8,089 |
| Oct 8, 2025 | 11.85 | 12.05 | 11.70 | 12.05 | 12.05 | 1.69% | 28,343 |
| Oct 7, 2025 | 11.85 | 12.05 | 11.70 | 11.85 | 11.85 | - | 64,904 |
| Oct 3, 2025 | 11.80 | 11.85 | 11.70 | 11.85 | 11.85 | 0.42% | 23,678 |
| Oct 2, 2025 | 11.85 | 11.85 | 11.70 | 11.80 | 11.80 | -0.42% | 52,379 |
| Oct 1, 2025 | 11.75 | 11.85 | 11.75 | 11.85 | 11.85 | - | 8,855 |