Taiwan Business Bank historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-31 | 18.550 | 18.800 | 18.500 | 18.750 | 18.750 | 31,087,362 |
| 2024-07-30 | 18.550 | 18.600 | 18.300 | 18.600 | 18.600 | 25,326,291 |
| 2024-07-29 | 18.450 | 18.650 | 18.450 | 18.550 | 18.550 | 23,969,148 |
| 2024-07-26 | 18.400 | 18.550 | 18.200 | 18.350 | 18.350 | 28,307,851 |
| 2024-07-23 | 18.450 | 18.650 | 18.400 | 18.550 | 18.550 | 31,571,380 |
| 2024-07-22 | 18.250 | 18.400 | 18.000 | 18.150 | 18.150 | 36,398,647 |
| 2024-07-19 | 18.650 | 18.700 | 18.250 | 18.300 | 18.300 | 35,264,523 |
| 2024-07-18 | 18.450 | 18.800 | 18.350 | 18.650 | 18.650 | 44,856,120 |
| 2024-07-17 | 18.500 | 18.550 | 18.350 | 18.350 | 18.350 | 24,358,962 |
| 2024-07-16 | 18.550 | 18.650 | 18.450 | 18.450 | 18.450 | 17,782,854 |
| 2024-07-15 | 18.650 | 18.650 | 18.450 | 18.500 | 18.500 | 15,291,976 |
| 2024-07-12 | 18.500 | 18.650 | 18.400 | 18.600 | 18.600 | 18,092,721 |
| 2024-07-11 | 18.550 | 18.700 | 18.400 | 18.550 | 18.550 | 22,910,889 |
| 2024-07-10 | 18.350 | 18.600 | 18.350 | 18.450 | 18.450 | 25,608,432 |
| 2024-07-09 | 19.000 | 19.000 | 18.250 | 18.400 | 18.400 | 82,228,909 |
| 2024-07-08 | 19.000 | 19.300 | 19.000 | 19.200 | 19.200 | 29,266,200 |
| 2024-07-05 | 18.800 | 19.000 | 18.750 | 19.000 | 19.000 | 24,280,349 |
| 2024-07-04 | 18.800 | 18.950 | 18.700 | 18.750 | 18.750 | 23,363,638 |
| 2024-07-03 | 18.200 | 18.800 | 18.200 | 18.750 | 18.750 | 50,727,881 |
| 2024-07-02 | 18.250 | 18.300 | 18.100 | 18.150 | 18.150 | 14,419,596 |
| 2024-07-01 | 18.200 | 18.350 | 18.150 | 18.300 | 18.300 | 18,030,171 |
| 2024-06-28 | 18.100 | 18.200 | 18.050 | 18.200 | 18.200 | 17,517,666 |
| 2024-06-27 | 17.800 | 18.050 | 17.800 | 18.050 | 18.050 | 16,270,807 |
| 2024-06-26 | 18.000 | 18.050 | 17.850 | 17.900 | 17.900 | 17,660,053 |
| 2024-06-25 | 18.150 | 18.150 | 17.900 | 18.000 | 18.000 | 17,080,938 |
| 2024-06-24 | 18.000 | 18.200 | 17.850 | 18.150 | 18.150 | 30,399,687 |
| 2024-06-21 | 17.900 | 18.000 | 17.800 | 17.950 | 17.950 | 25,544,777 |
| 2024-06-20 | 17.900 | 17.950 | 17.800 | 17.900 | 17.900 | 19,828,353 |
| 2024-06-19 | 17.600 | 17.950 | 17.600 | 17.800 | 17.800 | 31,314,994 |
| 2024-06-18 | 17.250 | 17.600 | 17.200 | 17.550 | 17.550 | 38,313,845 |
| 2024-06-17 | 17.200 | 17.300 | 17.150 | 17.250 | 17.250 | 14,395,892 |
| 2024-06-14 | 17.150 | 17.200 | 17.100 | 17.150 | 17.150 | 12,454,093 |
| 2024-06-13 | 17.250 | 17.250 | 17.150 | 17.150 | 17.150 | 9,761,358 |
| 2024-06-12 | 17.200 | 17.200 | 17.050 | 17.150 | 17.150 | 12,980,607 |
| 2024-06-11 | 17.250 | 17.300 | 17.100 | 17.100 | 17.100 | 20,677,489 |
| 2024-06-07 | 17.100 | 17.300 | 17.100 | 17.300 | 17.300 | 47,975,209 |
| 2024-06-06 | 16.950 | 17.100 | 16.950 | 17.100 | 17.100 | 20,347,416 |
| 2024-06-05 | 16.800 | 17.000 | 16.750 | 16.950 | 16.950 | 17,486,730 |
| 2024-06-04 | 16.800 | 16.850 | 16.700 | 16.750 | 16.750 | 15,540,139 |
| 2024-06-03 | 16.900 | 16.900 | 16.800 | 16.850 | 16.850 | 10,399,407 |
| 2024-05-31 | 16.700 | 16.950 | 16.700 | 16.900 | 16.900 | 29,963,800 |
| 2024-05-30 | 16.800 | 16.850 | 16.700 | 16.700 | 16.700 | 25,515,468 |
| 2024-05-29 | 16.950 | 17.000 | 16.850 | 16.850 | 16.850 | 20,218,703 |
| 2024-05-28 | 16.950 | 17.000 | 16.900 | 17.000 | 17.000 | 10,698,564 |
| 2024-05-27 | 16.900 | 17.000 | 16.850 | 16.900 | 16.900 | 14,871,441 |
| 2024-05-24 | 16.900 | 17.000 | 16.800 | 16.900 | 16.900 | 12,483,850 |
| 2024-05-23 | 17.000 | 17.050 | 16.900 | 16.950 | 16.950 | 17,545,263 |
| 2024-05-22 | 17.000 | 17.100 | 17.000 | 17.100 | 17.100 | 11,861,412 |
| 2024-05-21 | 17.150 | 17.150 | 16.900 | 17.000 | 17.000 | 24,520,876 |
| 2024-05-20 | 17.150 | 17.200 | 17.050 | 17.150 | 17.150 | 24,916,095 |
| 2024-05-17 | 17.100 | 17.150 | 17.050 | 17.150 | 17.150 | 11,570,562 |
| 2024-05-16 | 17.100 | 17.200 | 17.050 | 17.150 | 17.150 | 19,803,886 |
| 2024-05-15 | 17.000 | 17.200 | 16.950 | 17.050 | 17.050 | 20,833,444 |
| 2024-05-14 | 17.050 | 17.100 | 16.900 | 16.950 | 16.950 | 18,039,908 |
| 2024-05-13 | 17.200 | 17.250 | 17.050 | 17.100 | 17.100 | 19,972,576 |
| 2024-05-10 | 16.850 | 17.100 | 16.800 | 17.100 | 17.100 | 23,885,900 |
| 2024-05-09 | 17.100 | 17.150 | 16.800 | 16.800 | 16.800 | 30,735,614 |
| 2024-05-08 | 17.100 | 17.150 | 17.000 | 17.100 | 17.100 | 14,789,786 |
| 2024-05-07 | 17.300 | 17.300 | 17.000 | 17.100 | 17.100 | 26,140,568 |
| 2024-05-06 | 17.100 | 17.350 | 17.050 | 17.250 | 17.250 | 46,820,551 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-08-02 | 0.1013 TWD |
| 2021-09-08 | 0.1010 TWD |
| 2020-07-22 | 0.2051 TWD |
| 2019-08-14 | 0.3076 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.