Taipei Star Bank historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-12	10.550	10.950	10.450	10.800	8.664	92,504
2022-05-11	11.050	11.050	10.600	10.800	8.664	58,527
2022-05-10	10.650	11.000	10.600	10.900	8.744	163,800
2022-05-09	11.150	11.150	10.650	11.050	8.864	38,744
2022-05-06	11.150	11.150	10.750	10.950	8.784	28,871
2022-05-05	11.150	11.150	10.700	11.150	8.945	29,167
2022-05-04	11.150	11.150	10.750	11.000	8.824	2,350
2022-05-03	11.150	11.150	10.650	11.000	8.824	514
2022-04-29	11.100	11.100	10.750	11.050	8.864	10,770
2022-04-28	11.150	11.150	10.750	11.100	8.905	27
2022-04-27	11.050	11.100	10.700	11.100	8.905	77,518
2022-04-26	11.000	11.100	10.700	11.100	8.905	147,607
2022-04-25	10.700	11.000	10.650	10.750	8.624	26,178
2022-04-22	11.000	11.050	10.650	11.050	8.864	24,869
2022-04-21	11.000	11.000	10.650	11.000	8.824	6,925
2022-04-20	10.650	11.000	10.650	11.000	8.824	31,712
2022-04-19	10.750	10.900	10.750	10.800	8.664	136,444
2022-04-18	11.250	11.250	10.600	10.850	8.704	174,173
2022-04-15	10.800	11.200	10.650	10.850	8.704	113,673
2022-04-14	10.950	11.100	10.800	10.900	8.744	40,659
2022-04-13	11.050	11.150	10.800	11.150	8.945	128,656
2022-04-12	11.200	11.200	10.750	10.900	8.744	151,034
2022-04-11	11.150	11.350	10.950	10.950	8.784	49,874
2022-04-08	11.050	11.050	10.550	11.050	8.864	72,445
2022-04-07	11.350	11.350	10.550	11.050	8.864	666,374
2022-04-06	11.350	11.350	10.850	11.150	8.945	47,838
2022-04-01	11.250	11.250	10.950	11.200	8.985	23,586
2022-03-31	11.350	11.350	10.800	10.950	8.784	130,031
2022-03-30	11.300	11.300	11.050	11.150	8.945	47,874
2022-03-29	11.250	11.250	11.050	11.250	9.025	49,544
2022-03-28	11.200	11.200	10.850	10.850	8.704	2,090
2022-03-25	10.900	11.050	10.750	10.800	8.664	93,142
2022-03-24	11.000	11.350	11.000	11.050	8.864	178,608
2022-03-23	10.650	11.500	10.650	11.500	9.225	200,309
2022-03-22	11.100	11.100	10.550	10.750	8.624	109,490
2022-03-21	11.200	11.600	10.950	11.000	8.824	154,840
2022-03-18	11.150	11.150	10.750	10.950	8.784	20,067
2022-03-17	10.600	11.000	10.600	10.850	8.704	410,470
2022-03-16	10.900	11.000	10.700	10.950	8.784	232,671
2022-03-15	10.750	11.000	10.600	10.900	8.744	211,694
2022-03-14	10.850	10.850	10.400	10.850	8.704	32,150
2022-03-11	10.850	10.850	10.550	10.700	8.584	8,675
2022-03-10	10.950	10.950	10.450	10.700	8.584	73,493
2022-03-09	10.800	10.850	10.450	10.800	8.664	16,754
2022-03-08	10.700	10.850	10.350	10.350	8.303	21,955
2022-03-07	10.700	11.000	10.550	10.550	8.463	39,227
2022-03-04	10.900	10.900	10.550	10.800	8.664	23,292
2022-03-03	10.850	10.850	10.600	10.850	8.704	52,899
2022-03-02	11.000	11.000	10.550	10.850	8.704	9,571
2022-03-01	11.050	11.050	10.700	10.700	8.584	4,986
2022-02-25	10.550	10.850	10.550	10.850	8.704	40,221
2022-02-24	10.900	10.900	10.550	10.700	8.584	62,628
2022-02-23	10.600	10.950	10.600	10.600	8.504	26,769
2022-02-22	10.500	11.000	10.500	10.950	8.784	51,978
2022-02-21	11.000	11.000	10.550	10.800	8.664	28,849
2022-02-18	10.850	10.950	10.650	10.750	8.624	169,742
2022-02-17	10.500	10.900	10.500	10.700	8.584	121,378
2022-02-16	10.550	11.000	10.550	10.800	8.664	72,616
2022-02-15	10.900	10.900	10.450	10.800	8.664	48,908
2022-02-14	10.950	10.950	10.450	10.650	8.544	60,092

← NewerPage 19 of 21 · 1,219 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.