Taipei Star Bank historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	13.900	14.150	13.850	14.100	12.401	49,532
2023-10-30	14.200	14.300	13.950	14.250	12.533	461,579
2023-10-27	14.000	14.100	13.600	14.000	12.313	201,021
2023-10-26	12.950	14.050	12.850	14.000	12.313	1,105,268
2023-10-25	13.250	13.250	12.950	13.000	11.434	132,251
2023-10-24	12.850	13.150	12.850	12.850	11.302	158,371
2023-10-23	12.700	13.300	12.700	13.000	11.434	70,476
2023-10-20	13.150	13.300	12.800	13.250	11.654	377,321
2023-10-19	12.000	13.100	12.000	12.750	11.214	1,214,742
2023-10-18	12.250	12.550	11.850	12.200	10.730	692,215
2023-10-17	11.650	12.050	11.650	11.800	10.378	13,025
2023-10-16	11.750	12.000	11.700	11.700	10.291	68,250
2023-10-13	11.800	12.200	11.750	12.200	10.730	62,031
2023-10-12	11.800	12.050	11.750	11.950	10.510	147,239
2023-10-11	12.150	12.250	11.800	11.800	10.378	113,199
2023-10-06	12.000	12.050	12.000	12.050	10.598	60
2023-10-05	11.500	12.400	11.350	12.400	10.906	464,006
2023-10-04	11.500	11.500	11.500	11.500	10.115	2,345
2023-10-03	11.600	12.100	11.600	12.000	10.554	79,664
2023-10-02	11.450	12.050	11.450	11.700	10.291	104,369
2023-09-28	11.450	12.000	11.450	12.000	10.554	107,070
2023-09-27	12.000	12.000	11.450	11.450	10.071	1,458
2023-09-26	11.700	11.700	11.700	11.700	10.291	3,630
2023-09-25	11.800	12.200	11.800	12.200	10.730	10,786
2023-09-22	12.000	12.100	11.600	12.100	10.642	135,567
2023-09-21	11.850	11.850	11.550	11.650	10.247	14,252
2023-09-20	11.600	11.700	11.600	11.600	10.203	31,792
2023-09-19	11.600	12.100	11.500	11.650	10.247	37,740
2023-09-18	12.250	12.250	11.800	11.800	10.378	27,943
2023-09-15	11.800	12.400	11.800	12.000	10.554	667,717
2023-09-14	11.400	11.950	11.300	11.800	10.378	408,033
2023-09-13	11.000	11.500	11.000	11.400	10.027	110,157
2023-09-12	10.950	11.350	10.950	11.050	9.719	286,979
2023-09-11	10.950	11.400	10.850	11.300	9.939	87,265
2023-09-08	11.000	11.000	11.000	11.000	9.675	0
2023-09-07	11.100	11.150	10.750	11.000	9.675	86,011
2023-09-06	11.050	11.200	10.650	10.850	9.543	198,528
2023-09-05	11.050	11.050	10.650	10.850	9.543	261,471
2023-09-04	10.600	10.950	10.600	10.850	9.543	106,789
2023-09-01	10.750	10.750	10.750	10.750	9.455	9,120
2023-08-31	11.000	11.000	10.750	10.750	9.455	73,906
2023-08-30	10.550	10.850	10.550	10.850	9.543	4,448
2023-08-29	10.550	10.800	10.550	10.750	9.455	14,710
2023-08-28	10.600	10.700	10.550	10.550	9.279	47,297
2023-08-25	10.650	10.750	10.650	10.650	9.367	9,266
2023-08-24	10.600	10.800	10.600	10.700	9.411	13,639
2023-08-23	10.800	10.800	10.750	10.750	9.455	7,379
2023-08-22	10.600	10.950	10.600	10.650	9.367	15,857
2023-08-21	10.950	10.950	10.600	10.950	9.631	2,106
2023-08-18	10.650	10.950	10.650	10.950	9.631	3,065
2023-08-17	10.550	10.850	10.550	10.850	9.543	24,447
2023-08-16	10.550	10.900	10.550	10.900	9.587	4,492
2023-08-15	11.050	11.050	10.600	10.900	9.587	1,147
2023-08-14	11.050	11.050	10.650	10.700	9.411	41,904
2023-08-11	11.050	11.050	10.800	10.800	9.499	45,959
2023-08-10	10.800	11.150	10.800	11.050	9.719	164
2023-08-09	10.800	11.050	10.800	10.950	9.631	11,390
2023-08-08	10.850	11.050	10.700	10.900	9.587	173,055
2023-08-07	10.650	10.950	10.650	10.650	9.367	61,256
2023-08-04	10.850	10.950	10.700	10.950	9.631	22,995

← NewerPage 13 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.