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 |