Taipei Star Bank historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-30	13.700	13.750	13.400	13.700	12.276	72,368
2024-07-29	13.550	13.550	13.400	13.550	12.142	40,544
2024-07-26	13.550	13.550	13.100	13.550	12.142	20,338
2024-07-23	13.600	13.650	13.300	13.300	11.918	24,517
2024-07-22	13.650	13.650	13.450	13.600	12.187	9,664
2024-07-19	13.800	13.800	13.300	13.450	12.052	25,848
2024-07-18	13.550	13.550	13.350	13.400	12.007	14,812
2024-07-17	13.650	13.650	13.350	13.400	12.007	31,550
2024-07-16	13.400	13.650	13.400	13.400	12.007	17,461
2024-07-15	13.650	13.650	13.400	13.400	12.007	22,878
2024-07-12	13.600	13.700	13.400	13.450	12.052	29,102
2024-07-11	13.700	13.750	13.400	13.400	12.007	30,067
2024-07-10	13.650	13.750	13.250	13.450	12.052	7,219
2024-07-09	13.500	13.800	13.350	13.400	12.007	68,468
2024-07-08	13.800	13.800	13.400	13.400	12.007	27,172
2024-07-05	13.750	13.800	13.400	13.800	12.366	10,617
2024-07-04	13.700	13.750	13.400	13.750	12.321	14,197
2024-07-03	13.400	13.700	13.400	13.650	12.232	31,499
2024-07-02	13.100	13.700	13.100	13.300	11.918	60,169
2024-07-01	13.200	13.650	13.200	13.650	12.006	80,422
2024-06-28	13.100	13.550	13.100	13.200	11.610	14,887
2024-06-27	13.300	13.550	13.150	13.550	11.918	6,538
2024-06-26	13.550	13.550	13.050	13.100	11.522	9,908
2024-06-25	13.450	14.000	13.450	14.000	12.313	2,423
2024-06-24	13.400	14.000	13.400	13.500	11.874	14,260
2024-06-21	13.350	13.500	13.350	13.500	11.874	37,422
2024-06-20	13.400	13.650	13.350	13.450	11.830	10,835
2024-06-19	13.400	14.050	13.400	13.550	11.918	35,862
2024-06-18	13.400	13.450	13.200	13.400	11.786	23,992
2024-06-17	13.150	13.450	13.150	13.300	11.698	22
2024-06-14	13.500	13.500	13.150	13.300	11.698	2,149
2024-06-13	13.550	13.550	13.150	13.250	11.654	68,155
2024-06-12	13.050	13.100	12.900	13.000	11.434	28,884
2024-06-11	13.900	13.900	13.050	13.050	11.478	27,509
2024-06-07	13.400	13.650	13.100	13.450	11.830	44,449
2024-06-06	13.400	14.050	13.100	13.100	11.522	29,777
2024-06-05	13.400	13.600	13.000	13.550	11.918	53,813
2024-06-04	13.400	13.400	13.000	13.000	11.434	11,199
2024-06-03	13.200	13.200	13.000	13.000	11.434	31,343
2024-05-31	13.100	13.300	12.950	13.300	11.698	57,414
2024-05-30	13.100	13.450	13.100	13.450	11.830	38,497
2024-05-29	13.100	13.400	13.000	13.100	11.522	66,076
2024-05-28	13.150	13.500	13.050	13.050	11.478	64,880
2024-05-27	13.500	13.500	13.100	13.150	11.566	29,355
2024-05-24	13.200	13.350	13.100	13.200	11.610	96,085
2024-05-23	13.450	13.500	13.000	13.350	11.742	90,109
2024-05-22	13.350	13.500	13.350	13.400	11.786	23,183
2024-05-21	13.650	13.650	13.350	13.350	11.742	332,192
2024-05-20	13.750	13.850	13.150	13.650	12.006	145,083
2024-05-17	14.050	14.050	13.750	13.850	12.181	282,261
2024-05-16	14.050	14.050	13.750	13.850	12.181	201,142
2024-05-15	14.550	14.550	13.750	14.000	12.313	1,398,234
2024-05-14	14.500	14.600	13.950	14.500	12.753	21,031
2024-05-13	14.100	14.650	14.100	14.300	12.577	137,250
2024-05-10	14.550	14.650	14.150	14.600	12.841	63,795
2024-05-09	14.600	14.750	14.250	14.500	12.753	205,305
2024-05-08	14.150	14.700	14.150	14.300	12.577	11,425
2024-05-07	14.300	14.700	14.150	14.550	12.797	46,194
2024-05-06	14.200	14.750	14.200	14.300	12.577	2,407
2024-05-03	14.500	14.500	14.050	14.250	12.533	31,067

← NewerPage 10 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-25	0.4080 TWD
2025-09-15	0.4080 TWD
2024-07-02	0.2521 TWD
2023-07-05	0.4902 TWD
2022-07-05	0.4900 TWD
2021-08-30	0.4800 TWD
2020-07-07	0.5000 TWD
2019-08-20	0.2100 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.