Taipei Star Bank historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-02	14.100	14.500	13.600	13.850	12.181	8,172
2024-04-30	14.500	14.800	13.550	13.650	12.006	1,461,174
2024-04-29	14.800	14.850	14.500	14.500	12.753	72,456
2024-04-26	14.850	14.850	14.350	14.800	13.017	7,820
2024-04-25	14.750	14.800	14.350	14.750	12.973	52,617
2024-04-24	14.250	14.800	14.250	14.750	12.973	5,221
2024-04-23	14.800	14.800	14.250	14.750	12.973	20,584
2024-04-22	14.800	14.800	14.150	14.600	12.841	20,684
2024-04-19	14.900	14.900	14.200	14.800	13.017	5,708
2024-04-18	14.800	14.950	13.750	14.350	12.621	106,607
2024-04-17	14.950	14.950	14.300	14.350	12.621	37,277
2024-04-16	14.400	14.900	14.350	14.900	13.105	27,740
2024-04-15	14.400	15.100	14.400	14.400	12.665	29,274
2024-04-12	14.700	15.150	14.400	14.400	12.665	24,733
2024-04-11	14.500	15.200	14.450	14.550	12.797	53,121
2024-04-10	15.200	15.200	14.450	15.150	13.325	11,611
2024-04-09	15.250	15.300	15.150	15.250	13.413	131
2024-04-08	15.250	15.250	14.500	15.200	13.369	28,128
2024-04-03	15.200	15.300	14.550	15.200	13.369	31,326
2024-04-02	15.200	15.400	14.700	15.200	13.369	1,413
2024-04-01	15.450	15.450	15.100	15.200	13.369	1,172
2024-03-29	15.350	15.350	14.750	15.250	13.413	597
2024-03-28	15.450	15.450	14.750	15.250	13.413	10,585
2024-03-27	15.450	15.450	14.600	15.300	13.457	6,505
2024-03-26	14.700	14.700	14.700	14.700	12.929	0
2024-03-25	14.700	14.700	14.700	14.700	12.929	0
2024-03-22	15.300	15.300	14.150	14.700	12.929	114,175
2024-03-21	15.250	15.250	14.750	15.000	13.193	16,330
2024-03-20	15.050	15.050	15.050	15.050	13.237	0
2024-03-19	14.800	15.150	14.550	15.050	13.237	408,080
2024-03-18	14.300	14.300	14.300	14.300	12.577	0
2024-03-15	15.100	15.100	14.000	14.300	12.577	395,466
2024-03-14	14.800	14.800	14.450	14.500	12.753	160,671
2024-03-13	15.250	15.250	14.200	14.550	12.797	121,409
2024-03-12	15.050	15.050	14.650	14.750	12.973	161,035
2024-03-11	15.450	15.450	14.700	14.950	13.149	58,938
2024-03-08	15.150	15.250	14.600	15.200	13.369	204,365
2024-03-07	14.900	15.250	14.600	15.050	13.237	289,825
2024-03-06	14.900	15.000	14.300	14.950	13.149	13,898
2024-03-05	14.900	14.950	14.450	14.500	12.753	230,143
2024-03-04	15.350	15.350	14.600	14.600	12.841	227,793
2024-03-01	15.150	15.300	14.750	15.050	13.237	319,294
2024-02-29	15.250	15.250	14.600	15.050	13.237	1,414,059
2024-02-27	14.650	15.150	14.500	14.600	12.841	193,419
2024-02-26	15.200	15.200	14.650	14.950	13.149	71,157
2024-02-23	15.250	15.250	14.700	14.750	12.973	728,730
2024-02-22	14.650	15.100	14.500	14.800	13.017	330,171
2024-02-21	15.450	15.450	14.600	15.050	13.237	114,075
2024-02-20	15.000	15.350	14.450	15.250	13.413	1,033,460
2024-02-19	14.700	14.950	13.950	14.900	13.105	1,158,070
2024-02-16	14.650	14.650	14.000	14.550	12.797	91,336
2024-02-15	14.700	14.700	13.900	14.100	12.401	41,905
2024-02-05	14.700	14.700	13.800	14.200	12.489	61,598
2024-02-02	14.100	14.600	13.500	14.050	12.357	208,984
2024-02-01	14.000	14.200	13.650	13.650	12.006	9,422
2024-01-31	14.000	14.550	14.000	14.500	12.753	251,418
2024-01-30	13.300	14.350	13.300	14.300	12.577	251,832
2024-01-29	13.050	13.650	12.500	13.400	11.786	52,469
2024-01-26	12.750	12.750	12.500	12.500	10.994	2,601
2024-01-25	13.100	13.100	12.450	12.500	10.994	37,215

← NewerPage 11 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.