Taipei Star Bank (TPEX:5863)
Taiwan
· Delayed Price · Currency is TWD 11.85
0.00 (0.00%)
Dec 5, 2025, 12:30 PM CST
Taipei Star Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 30, 2025 | 11.75 | 11.85 | 11.75 | 11.85 | 11.85 | - | 20,097 |
| Sep 26, 2025 | 11.90 | 11.90 | 11.70 | 11.85 | 11.85 | -0.42% | 30,221 |
| Sep 25, 2025 | 11.80 | 11.90 | 11.75 | 11.90 | 11.90 | - | 69,190 |
| Sep 24, 2025 | 11.85 | 11.90 | 11.75 | 11.90 | 11.90 | 0.42% | 47,381 |
| Sep 23, 2025 | 11.80 | 11.90 | 11.75 | 11.85 | 11.85 | -0.84% | 25,481 |
| Sep 22, 2025 | 11.85 | 11.95 | 11.75 | 11.95 | 11.95 | 0.42% | 20,609 |
| Sep 19, 2025 | 12.00 | 12.05 | 11.80 | 11.90 | 11.90 | -0.83% | 26,778 |
| Sep 18, 2025 | 12.00 | 12.00 | 11.85 | 12.00 | 12.00 | 0.42% | 31,130 |
| Sep 17, 2025 | 12.00 | 12.00 | 11.85 | 11.95 | 11.95 | -0.42% | 39,012 |
| Sep 16, 2025 | 12.05 | 12.05 | 11.85 | 12.00 | 12.00 | -0.41% | 53,445 |
| Sep 15, 2025 | 12.55 | 12.55 | 11.55 | 12.05 | 12.05 | -2.06% | 131,325 |
| Sep 12, 2025 | 12.30 | 12.30 | 12.21 | 12.30 | 11.91 | - | 259,190 |
| Sep 11, 2025 | 12.65 | 12.65 | 12.21 | 12.30 | 11.91 | -0.40% | 301,731 |
| Sep 10, 2025 | 12.30 | 12.55 | 11.96 | 12.35 | 11.96 | 0.40% | 134,678 |
| Sep 9, 2025 | 12.30 | 12.30 | 12.01 | 12.30 | 11.91 | - | 170,942 |
| Sep 8, 2025 | 12.30 | 12.35 | 11.77 | 12.30 | 11.91 | - | 279,279 |
| Sep 5, 2025 | 12.21 | 12.75 | 12.11 | 12.30 | 11.91 | 0.80% | 194,293 |
| Sep 4, 2025 | 12.21 | 12.30 | 12.01 | 12.21 | 11.82 | - | 24,432 |
| Sep 3, 2025 | 12.16 | 12.21 | 11.96 | 12.21 | 11.82 | 0.40% | 25,624 |
| Sep 2, 2025 | 11.91 | 12.16 | 11.91 | 12.16 | 11.77 | 2.06% | 37,029 |
| Sep 1, 2025 | 12.30 | 12.30 | 11.57 | 11.91 | 11.53 | -3.19% | 80,856 |
| Aug 29, 2025 | 12.11 | 12.60 | 12.06 | 12.30 | 11.91 | 1.62% | 64,148 |
| Aug 28, 2025 | 12.11 | 12.11 | 11.96 | 12.11 | 11.72 | 0.41% | 13,185 |
| Aug 27, 2025 | 11.91 | 12.11 | 11.91 | 12.06 | 11.67 | 1.23% | 9,762 |
| Aug 26, 2025 | 12.01 | 12.11 | 11.81 | 11.91 | 11.53 | -1.62% | 141,914 |
| Aug 25, 2025 | 12.06 | 12.11 | 12.01 | 12.11 | 11.72 | -3.89% | 58,450 |
| Aug 22, 2025 | 12.60 | 12.60 | 12.06 | 12.60 | 12.20 | 4.05% | 11,765 |
| Aug 21, 2025 | 12.16 | 12.60 | 12.01 | 12.11 | 11.72 | -0.40% | 35,591 |
| Aug 20, 2025 | 12.11 | 12.16 | 11.96 | 12.16 | 11.77 | 0.40% | 41,172 |
| Aug 19, 2025 | 12.06 | 12.26 | 12.01 | 12.11 | 11.72 | -1.59% | 80,027 |
| Aug 18, 2025 | 11.77 | 12.30 | 11.77 | 12.30 | 11.91 | 0.80% | 37,320 |
| Aug 15, 2025 | 12.16 | 12.21 | 12.01 | 12.21 | 11.82 | 0.40% | 24,304 |
| Aug 14, 2025 | 12.21 | 12.21 | 12.01 | 12.16 | 11.77 | - | 44,755 |
| Aug 13, 2025 | 12.06 | 12.21 | 12.01 | 12.16 | 11.77 | - | 20,956 |
| Aug 12, 2025 | 12.21 | 12.21 | 11.86 | 12.16 | 11.77 | - | 16,534 |
| Aug 11, 2025 | 12.21 | 12.21 | 11.62 | 12.16 | 11.77 | -0.40% | 28,568 |
| Aug 8, 2025 | 12.26 | 12.75 | 12.16 | 12.21 | 11.82 | -0.40% | 44,681 |
| Aug 7, 2025 | 12.21 | 12.26 | 12.16 | 12.26 | 11.86 | 0.40% | 53,663 |
| Aug 6, 2025 | 12.21 | 12.21 | 12.11 | 12.21 | 11.82 | - | 2,290 |
| Aug 5, 2025 | 12.21 | 12.21 | 12.06 | 12.21 | 11.82 | - | 31,572 |
| Aug 4, 2025 | 12.21 | 12.21 | 12.06 | 12.21 | 11.82 | - | 22,335 |
| Aug 1, 2025 | 12.21 | 12.21 | 12.11 | 12.21 | 11.82 | - | 799 |
| Jul 31, 2025 | 12.21 | 12.21 | 12.06 | 12.21 | 11.82 | - | 13,011 |
| Jul 30, 2025 | 11.77 | 12.21 | 11.77 | 12.21 | 11.82 | - | 24 |
| Jul 29, 2025 | 12.30 | 12.30 | 12.11 | 12.21 | 11.82 | -0.80% | 7,183 |
| Jul 28, 2025 | 12.11 | 12.30 | 12.11 | 12.30 | 11.91 | 0.40% | 24,359 |
| Jul 25, 2025 | 12.06 | 12.26 | 12.06 | 12.26 | 11.86 | 0.81% | 5,933 |
| Jul 24, 2025 | 12.16 | 12.21 | 12.06 | 12.16 | 11.77 | - | 11,116 |
| Jul 23, 2025 | 12.11 | 12.16 | 11.86 | 12.16 | 11.77 | 0.40% | 32,693 |
| Jul 22, 2025 | 12.06 | 12.21 | 12.01 | 12.11 | 11.72 | -0.80% | 14,746 |
| Jul 21, 2025 | 12.35 | 12.35 | 12.06 | 12.21 | 11.82 | -1.19% | 44 |
| Jul 18, 2025 | 12.16 | 12.35 | 11.91 | 12.35 | 11.96 | 1.61% | 19,813 |
| Jul 17, 2025 | 12.01 | 12.16 | 11.86 | 12.16 | 11.77 | - | 60,709 |
| Jul 16, 2025 | 12.06 | 12.16 | 12.01 | 12.16 | 11.77 | -0.40% | 19,045 |
| Jul 15, 2025 | 12.21 | 12.26 | 11.77 | 12.21 | 11.82 | - | 63,014 |